{"t":"ARWR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-12-16",2925.0,2925.0,2925.0,2925.0,2.0],["1993-12-17",2762.5,2762.5,2762.5,2762.5,0.0],["1993-12-20",2762.5,2762.5,2762.5,2762.5,0.0],["1993-12-21",2762.5,2762.5,2762.5,2762.5,0.0],["1993-12-22",2762.5,2762.5,2762.5,2762.5,0.0],["1993-12-23",2762.5,2762.5,2762.5,2762.5,0.0],["1993-12-27",2762.5,2762.5,1787.5,1787.5,37.0],["1993-12-28",1787.5,1787.5,1787.5,1787.5,0.0],["1993-12-29",1787.5,1787.5,1787.5,1787.5,0.0],["1993-12-30",1787.5,1787.5,1787.5,1787.5,0.0],["1993-12-31",1787.5,1787.5,1787.5,1787.5,0.0],["1994-01-03",1787.5,1787.5,1787.5,1787.5,0.0],["1994-01-04",2112.5,2112.5,2112.5,2112.5,0.0],["1994-01-05",1706.25,1706.25,1706.25,1706.25,1.0],["1994-01-06",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-07",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-10",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-11",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-12",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-13",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-14",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-17",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-18",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-19",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-20",1706.25,1706.25,1706.25,1706.25,0.0],["1994-01-21",2031.25,2031.25,2031.25,2031.25,2.0],["1994-01-24",2031.25,2031.25,2031.25,2031.25,0.0],["1994-01-25",2031.25,2031.25,2031.25,2031.25,0.0],["1994-01-26",2031.25,2031.25,2031.25,2031.25,0.0],["1994-01-27",2031.25,2031.25,2031.25,2031.25,0.0],["1994-01-28",2031.25,2031.25,2031.25,2031.25,0.0],["1994-01-31",1787.5,1787.5,1787.5,1787.5,2.0],["1994-02-01",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-02",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-03",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-04",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-07",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-08",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-09",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-10",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-11",2193.75,2193.75,2193.75,2193.75,0.0],["1994-02-14",2193.75,2193.75,2193.75,2193.75,1.0],["1994-02-15",2193.75,2193.75,2193.75,2193.75,0.0],["1994-02-16",1950.0,1950.0,1625.0,1787.5,7.0],["1994-02-17",1787.5,1787.5,1787.5,1787.5,0.0],["1994-02-18",1787.5,1787.5,1462.5,1462.5,2.0],["1994-02-22",1462.5,1462.5,1462.5,1462.5,0.0],["1994-02-23",1462.5,1462.5,1462.5,1462.5,0.0],["1994-02-24",1462.5,1462.5,1462.5,1462.5,0.0],["1994-02-25",1787.5,1787.5,1787.5,1787.5,1.0],["1994-02-28",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-01",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-02",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-03",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-04",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-07",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-08",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-09",1787.5,1787.5,1787.5,1787.5,1.0],["1994-03-10",1787.5,1787.5,1787.5,1787.5,2.0],["1994-03-11",1462.5,1462.5,1462.5,1462.5,1.0],["1994-03-14",1462.5,1462.5,1462.5,1462.5,1.0],["1994-03-15",1462.5,1462.5,1462.5,1462.5,1.0],["1994-03-16",1462.5,1462.5,1462.5,1462.5,1.0],["1994-03-17",1300.0,1300.0,1300.0,1300.0,3.0],["1994-03-18",1300.0,1300.0,1300.0,1300.0,0.0],["1994-03-21",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-22",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-23",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-24",1787.5,1787.5,1787.5,1787.5,0.0],["1994-03-25",1137.5,1137.5,1137.5,1137.5,1.0],["1994-03-28",1137.5,1137.5,1137.5,1137.5,0.0],["1994-03-29",1137.5,1137.5,1137.5,1137.5,0.0],["1994-03-30",1137.5,1137.5,1137.5,1137.5,0.0],["1994-03-31",1137.5,1137.5,1137.5,1137.5,0.0],["1994-04-04",1137.5,1137.5,1137.5,1137.5,0.0],["1994-04-05",1137.5,1137.5,1137.5,1137.5,0.0],["1994-04-06",1462.5,1462.5,1300.0,1300.0,13.0],["1994-04-07",1300.0,1300.0,1300.0,1300.0,1.0],["1994-04-08",1300.0,1300.0,1300.0,1300.0,0.0],["1994-04-11",1300.0,1300.0,1300.0,1300.0,2.0],["1994-04-12",1300.0,1300.0,1300.0,1300.0,0.0],["1994-04-13",812.5,812.5,812.5,812.5,1.0],["1994-04-14",812.5,812.5,812.5,812.5,0.0],["1994-04-15",812.5,812.5,812.5,812.5,0.0],["1994-04-18",812.5,812.5,812.5,812.5,0.0],["1994-04-19",1137.5,1137.5,1137.5,1137.5,2.0],["1994-04-20",975.0,975.0,975.0,975.0,3.0],["1994-04-21",975.0,975.0,975.0,975.0,0.0],["1994-04-22",975.0,1137.5,975.0,1137.5,2.0],["1994-04-25",1137.5,1137.5,1137.5,1137.5,0.0],["1994-04-26",1137.5,1137.5,650.0,650.0,1.0],["1994-04-28",650.0,650.0,650.0,650.0,0.0],["1994-04-29",975.0,975.0,975.0,975.0,0.0],["1994-05-02",650.0,650.0,650.0,650.0,1.0],["1994-05-03",650.0,650.0,650.0,650.0,0.0],["1994-05-04",650.0,650.0,650.0,650.0,0.0],["1994-05-05",812.5,812.5,812.5,812.5,3.0],["1994-05-06",325.0,325.0,325.0,325.0,0.0],["1994-05-09",325.0,325.0,325.0,325.0,0.0],["1994-05-10",325.0,325.0,325.0,325.0,0.0],["1994-05-11",325.0,325.0,325.0,325.0,0.0],["1994-05-12",325.0,325.0,325.0,325.0,0.0],["1994-05-13",975.0,975.0,975.0,975.0,2.0],["1994-05-16",975.0,975.0,975.0,975.0,0.0],["1994-05-17",975.0,975.0,975.0,975.0,0.0],["1994-05-18",975.0,975.0,975.0,975.0,0.0],["1994-05-19",975.0,975.0,975.0,975.0,0.0],["1994-05-20",975.0,975.0,975.0,975.0,0.0],["1994-05-23",975.0,975.0,975.0,975.0,0.0],["1994-05-24",975.0,975.0,975.0,975.0,0.0],["1994-05-25",975.0,975.0,975.0,975.0,0.0],["1994-05-26",975.0,975.0,975.0,975.0,0.0],["1994-05-27",975.0,975.0,975.0,975.0,0.0],["1994-05-31",975.0,975.0,975.0,975.0,0.0],["1994-06-01",975.0,975.0,975.0,975.0,0.0],["1994-06-02",975.0,975.0,975.0,975.0,0.0],["1994-06-03",975.0,975.0,975.0,975.0,0.0],["1994-06-06",893.75,893.75,893.75,893.75,0.0],["1994-06-07",893.75,893.75,893.75,893.75,0.0],["1994-06-08",893.75,893.75,893.75,893.75,0.0],["1994-06-09",893.75,893.75,893.75,893.75,0.0],["1994-06-10",812.5,812.5,812.5,812.5,5.0],["1994-06-13",812.5,812.5,812.5,812.5,5.0],["1994-06-14",812.5,812.5,812.5,812.5,0.0],["1994-06-15",812.5,812.5,812.5,812.5,2.0],["1994-06-16",812.5,812.5,812.5,812.5,0.0],["1994-06-17",812.5,812.5,812.5,812.5,0.0],["1994-06-20",812.5,812.5,812.5,812.5,0.0],["1994-06-21",812.5,812.5,812.5,812.5,0.0],["1994-06-22",406.25,406.25,406.25,406.25,1.0],["1994-06-23",812.5,812.5,812.5,812.5,0.0],["1994-06-24",812.5,812.5,812.5,812.5,0.0],["1994-06-27",812.5,812.5,812.5,812.5,0.0],["1994-06-28",650.0,812.5,650.0,812.5,71.0],["1994-06-29",893.75,893.75,731.25,792.35,366.0],["1994-06-30",893.75,893.75,893.75,893.75,5.0],["1994-07-01",731.25,731.25,731.25,731.25,8.0],["1994-07-05",731.25,731.25,731.25,731.25,0.0],["1994-07-06",731.25,1056.25,731.25,853.45,47.0],["1994-07-07",893.75,1056.25,893.75,1056.25,301.0],["1994-07-08",934.7,1056.25,772.2,853.45,118.0],["1994-07-11",832.65,832.65,832.65,832.65,3.0],["1994-07-12",731.25,893.75,731.25,893.75,4.0],["1994-07-13",893.75,893.75,893.75,893.75,0.0],["1994-07-14",731.25,893.75,731.25,812.5,351.0],["1994-07-15",812.5,812.5,812.5,812.5,2.0],["1994-07-18",893.75,893.75,893.75,893.75,1.0],["1994-07-19",893.75,893.75,812.5,893.75,34.0],["1994-07-20",812.5,975.0,802.1,812.5,184.0],["1994-07-21",650.0,812.5,650.0,812.5,2.0],["1994-07-22",812.5,812.5,487.5,487.5,150.0],["1994-07-25",487.5,487.5,487.5,487.5,0.0],["1994-07-26",487.5,487.5,487.5,487.5,0.0],["1994-07-27",487.5,487.5,487.5,487.5,0.0],["1994-07-28",487.5,487.5,487.5,487.5,1.0],["1994-07-29",487.5,487.5,487.5,487.5,0.0],["1994-08-01",487.5,487.5,487.5,487.5,0.0],["1994-08-02",487.5,487.5,487.5,487.5,0.0],["1994-08-03",487.5,487.5,487.5,487.5,0.0],["1994-08-04",812.5,812.5,812.5,812.5,36.0],["1994-08-05",812.5,812.5,812.5,812.5,1.0],["1994-08-08",812.5,812.5,812.5,812.5,0.0],["1994-08-09",812.5,812.5,812.5,812.5,0.0],["1994-08-10",812.5,812.5,812.5,812.5,0.0],["1994-08-11",487.5,487.5,325.0,325.0,3.0],["1994-08-12",650.0,650.0,650.0,650.0,1.0],["1994-08-15",487.5,487.5,487.5,487.5,8.0],["1994-08-16",243.75,243.75,243.75,243.75,8.0],["1994-08-17",243.75,243.75,243.75,243.75,0.0],["1994-08-18",162.5,162.5,162.5,162.5,5.0],["1994-08-19",162.5,162.5,162.5,162.5,0.0],["1994-08-22",162.5,162.5,162.5,162.5,0.0],["1994-08-23",162.5,162.5,162.5,162.5,0.0],["1994-08-24",162.5,162.5,162.5,162.5,0.0],["1994-08-25",162.5,162.5,162.5,162.5,0.0],["1994-08-26",162.5,162.5,162.5,162.5,0.0],["1994-08-29",162.5,162.5,162.5,162.5,0.0],["1994-08-30",162.5,162.5,162.5,162.5,0.0],["1994-08-31",162.5,162.5,162.5,162.5,0.0],["1994-09-01",162.5,162.5,162.5,162.5,0.0],["1994-09-02",162.5,162.5,162.5,162.5,0.0],["1994-09-06",162.5,162.5,162.5,162.5,0.0],["1994-09-07",162.5,162.5,162.5,162.5,0.0],["1994-09-08",162.5,162.5,162.5,162.5,0.0],["1994-09-09",325.0,325.0,325.0,325.0,14.0],["1994-09-12",325.0,325.0,325.0,325.0,0.0],["1994-09-13",243.75,243.75,243.75,243.75,9.0],["1994-09-14",243.75,243.75,243.75,243.75,7.0],["1994-09-15",243.75,243.75,243.75,243.75,0.0],["1994-09-16",243.75,243.75,243.75,243.75,0.0],["1994-09-19",243.75,243.75,243.75,243.75,0.0],["1994-09-20",162.5,162.5,162.5,162.5,1.0],["1994-09-21",406.25,406.25,395.85,395.85,42.0],["1994-09-22",447.2,447.2,447.2,447.2,2.0],["1994-09-23",406.25,406.25,325.0,406.25,5.0],["1994-09-26",406.25,406.25,401.05,406.25,8.0],["1994-09-27",447.2,447.2,284.7,284.7,7.0],["1994-09-28",284.7,284.7,284.7,284.7,0.0],["1994-09-29",406.25,406.25,325.0,325.0,1.0],["1994-09-30",406.25,406.25,406.25,406.25,3.0],["1994-10-03",406.25,406.25,406.25,406.25,0.0],["1994-10-04",406.25,406.25,406.25,406.25,0.0],["1994-10-05",406.25,406.25,406.25,406.25,2.0],["1994-10-06",406.25,406.25,406.25,406.25,1.0],["1994-10-07",406.25,406.25,325.0,325.0,2.0],["1994-10-10",243.75,243.75,243.75,243.75,11.0],["1994-10-11",243.75,243.75,243.75,243.75,3.0],["1994-10-12",406.25,406.25,325.0,325.0,17.0],["1994-10-13",325.0,325.0,325.0,325.0,0.0],["1994-10-14",406.25,406.25,406.25,406.25,31.0],["1994-10-17",406.25,406.25,325.0,325.0,11.0],["1994-10-18",406.25,406.25,406.25,406.25,0.0],["1994-10-19",406.25,406.25,406.25,406.25,0.0],["1994-10-20",406.25,406.25,406.25,406.25,0.0],["1994-10-21",406.25,406.25,406.25,406.25,0.0],["1994-10-24",406.25,406.25,406.25,406.25,0.0],["1994-10-25",406.25,406.25,406.25,406.25,0.0],["1994-10-26",406.25,406.25,406.25,406.25,0.0],["1994-10-27",325.0,406.25,325.0,406.25,16.0],["1994-10-28",406.25,406.25,406.25,406.25,0.0],["1994-10-31",284.7,284.7,284.7,284.7,1.0],["1994-11-01",284.7,284.7,284.7,284.7,1.0],["1994-11-02",284.7,284.7,284.7,284.7,0.0],["1994-11-03",284.7,325.0,284.7,325.0,16.0],["1994-11-04",325.0,325.0,325.0,325.0,2.0],["1994-11-07",325.0,325.0,325.0,325.0,3.0],["1994-11-08",325.0,325.0,325.0,325.0,2.0],["1994-11-09",325.0,325.0,325.0,325.0,0.0],["1994-11-10",325.0,325.0,325.0,325.0,0.0],["1994-11-11",325.0,325.0,325.0,325.0,0.0],["1994-11-14",162.5,162.5,162.5,162.5,18.0],["1994-11-15",162.5,162.5,162.5,162.5,0.0],["1994-11-16",243.75,243.75,162.5,162.5,17.0],["1994-11-17",162.5,203.45,110.5,203.45,163.0],["1994-11-18",182.65,195.0,182.65,195.0,59.0],["1994-11-21",195.0,195.0,195.0,195.0,0.0],["1994-11-22",284.7,284.7,284.7,284.7,8.0],["1994-11-23",325.0,325.0,325.0,325.0,5.0],["1994-11-25",325.0,325.0,325.0,325.0,0.0],["1994-11-28",325.0,365.95,304.85,304.85,38.0],["1994-11-29",345.15,487.5,345.15,365.95,49.0],["1994-11-30",406.25,406.25,325.0,325.0,47.0],["1994-12-01",325.0,345.15,325.0,345.15,10.0],["1994-12-02",243.75,243.75,243.75,243.75,12.0],["1994-12-05",243.75,243.75,243.75,243.75,27.0],["1994-12-06",243.75,243.75,243.75,243.75,10.0],["1994-12-07",203.45,243.75,162.5,162.5,98.0],["1994-12-08",182.65,182.65,182.65,182.65,6.0],["1994-12-09",142.35,162.5,142.35,162.5,43.0],["1994-12-12",142.35,162.5,142.35,142.35,51.0],["1994-12-13",122.2,122.2,122.2,122.2,5.0],["1994-12-14",101.4,101.4,101.4,101.4,2.0],["1994-12-15",101.4,122.2,101.4,122.2,7.0],["1994-12-16",122.2,122.2,101.4,101.4,7.0],["1994-12-19",122.2,122.2,81.25,101.4,60.0],["1994-12-20",81.25,122.2,40.95,122.2,57.0],["1994-12-21",61.1,61.1,61.1,61.1,5.0],["1994-12-22",81.25,101.4,81.25,81.25,44.0],["1994-12-23",81.25,81.25,81.25,81.25,81.0],["1994-12-27",81.25,81.25,81.25,81.25,0.0],["1994-12-28",81.25,81.25,81.25,81.25,0.0],["1994-12-29",40.95,40.95,40.95,40.95,1.0],["1994-12-30",40.95,122.2,40.95,45.5,30.0],["1995-01-03",45.5,45.5,45.5,45.5,0.0],["1995-01-04",40.95,40.95,40.95,40.95,5.0],["1995-01-05",40.95,40.95,40.95,40.95,0.0],["1995-01-06",40.95,40.95,40.95,40.95,0.0],["1995-01-09",117.0,117.0,117.0,117.0,2.0],["1995-01-10",40.95,40.95,40.95,40.95,8.0],["1995-01-11",40.95,40.95,40.95,40.95,0.0],["1995-01-12",40.95,40.95,40.95,40.95,0.0],["1995-01-13",40.95,40.95,40.95,40.95,0.0],["1995-01-16",122.2,122.2,122.2,122.2,4.0],["1995-01-17",122.2,122.2,122.2,122.2,0.0],["1995-01-18",122.2,122.2,122.2,122.2,0.0],["1995-01-19",122.2,122.2,122.2,122.2,0.0],["1995-01-20",122.2,122.2,122.2,122.2,0.0],["1995-01-23",122.2,122.2,122.2,122.2,3.0],["1995-01-24",122.2,122.2,122.2,122.2,8.0],["1995-01-25",122.2,122.2,122.2,122.2,0.0],["1995-01-26",122.2,122.2,122.2,122.2,0.0],["1995-01-27",40.95,40.95,40.95,40.95,3.0],["1995-01-30",40.95,40.95,40.95,40.95,0.0],["1995-01-31",58.5,58.5,58.5,58.5,3.0],["1995-02-01",58.5,58.5,58.5,58.5,0.0],["1995-02-02",58.5,58.5,58.5,58.5,0.0],["1995-02-03",58.5,58.5,58.5,58.5,0.0],["1995-02-06",58.5,58.5,58.5,58.5,0.0],["1995-02-07",61.1,61.1,61.1,61.1,23.0],["1995-02-08",122.2,122.2,61.1,61.1,106.0],["1995-02-09",61.1,61.1,61.1,61.1,0.0],["1995-02-10",61.1,61.1,61.1,61.1,0.0],["1995-02-13",61.1,61.1,61.1,61.1,0.0],["1995-02-14",61.1,61.1,61.1,61.1,0.0],["1995-02-15",61.1,61.1,61.1,61.1,0.0],["1995-02-16",61.1,61.1,61.1,61.1,0.0],["1995-02-17",61.1,61.1,61.1,61.1,0.0],["1995-02-21",61.1,61.1,61.1,61.1,0.0],["1995-02-22",61.1,61.1,61.1,61.1,0.0],["1995-02-23",61.1,61.1,61.1,61.1,0.0],["1995-02-24",61.1,61.1,61.1,61.1,0.0],["1995-02-27",61.1,61.1,61.1,61.1,0.0],["1995-02-28",61.1,61.1,61.1,61.1,0.0],["1995-03-01",61.1,61.1,61.1,61.1,0.0],["1995-03-02",122.2,122.2,122.2,122.2,3.0],["1995-03-03",122.2,122.2,122.2,122.2,0.0],["1995-03-06",122.2,122.2,122.2,122.2,0.0],["1995-03-07",122.2,122.2,122.2,122.2,0.0],["1995-03-08",61.1,122.2,45.5,122.2,42.0],["1995-03-09",122.2,122.2,122.2,122.2,0.0],["1995-03-10",122.2,122.2,122.2,122.2,0.0],["1995-03-13",122.2,122.2,122.2,122.2,0.0],["1995-03-14",122.2,122.2,122.2,122.2,0.0],["1995-03-15",122.2,122.2,122.2,122.2,27.0],["1995-03-16",81.25,81.25,81.25,81.25,2.0],["1995-03-17",81.25,81.25,81.25,81.25,0.0],["1995-03-20",81.25,81.25,81.25,81.25,0.0],["1995-03-21",81.25,81.25,81.25,81.25,0.0],["1995-03-22",162.5,162.5,162.5,162.5,8.0],["1995-03-23",162.5,162.5,162.5,162.5,0.0],["1995-03-24",162.5,162.5,162.5,162.5,0.0],["1995-03-27",162.5,162.5,162.5,162.5,0.0],["1995-03-28",162.5,162.5,162.5,162.5,0.0],["1995-03-29",162.5,162.5,162.5,162.5,15.0],["1995-03-30",122.2,122.2,122.2,122.2,3.0],["1995-03-31",122.2,122.2,122.2,122.2,0.0],["1995-04-03",162.5,162.5,142.35,142.35,45.0],["1995-04-04",203.45,203.45,203.45,203.45,4.0],["1995-04-05",203.45,203.45,203.45,203.45,0.0],["1995-04-06",203.45,203.45,203.45,203.45,0.0],["1995-04-07",162.5,162.5,162.5,162.5,23.0],["1995-04-10",122.2,122.2,122.2,122.2,15.0],["1995-04-11",142.35,142.35,142.35,142.35,45.0],["1995-04-12",142.35,142.35,142.35,142.35,0.0],["1995-04-13",142.35,142.35,142.35,142.35,0.0],["1995-04-17",203.45,203.45,122.2,122.2,6.0],["1995-04-18",122.2,122.2,122.2,122.2,0.0],["1995-04-19",122.2,122.2,122.2,122.2,8.0],["1995-04-20",122.2,122.2,122.2,122.2,0.0],["1995-04-21",122.2,122.2,122.2,122.2,0.0],["1995-04-24",122.2,122.2,122.2,122.2,0.0],["1995-04-25",122.2,122.2,122.2,122.2,0.0],["1995-04-26",122.2,122.2,122.2,122.2,8.0],["1995-04-27",122.2,122.2,122.2,122.2,15.0],["1995-04-28",122.2,122.2,122.2,122.2,0.0],["1995-05-01",122.2,122.2,122.2,122.2,0.0],["1995-05-02",122.2,122.2,122.2,122.2,38.0],["1995-05-03",122.2,122.2,122.2,122.2,0.0],["1995-05-04",122.2,122.2,122.2,122.2,0.0],["1995-05-05",122.2,122.2,122.2,122.2,0.0],["1995-05-08",122.2,122.2,122.2,122.2,0.0],["1995-05-09",122.2,122.2,122.2,122.2,0.0],["1995-05-10",122.2,122.2,122.2,122.2,0.0],["1995-05-11",122.2,122.2,122.2,122.2,0.0],["1995-05-12",122.2,122.2,122.2,122.2,0.0],["1995-05-15",122.2,122.2,122.2,122.2,0.0],["1995-05-16",91.65,91.65,91.65,91.65,33.0],["1995-05-17",91.65,91.65,91.65,91.65,0.0],["1995-05-18",91.65,91.65,91.65,91.65,0.0],["1995-05-19",91.65,91.65,91.65,91.65,0.0],["1995-05-22",91.65,91.65,91.65,91.65,0.0],["1995-05-23",91.65,91.65,91.65,91.65,0.0],["1995-05-24",81.25,81.25,81.25,81.25,15.0],["1995-05-25",81.25,81.25,81.25,81.25,0.0],["1995-05-26",81.25,81.25,81.25,81.25,0.0],["1995-05-30",81.25,81.25,81.25,81.25,15.0],["1995-05-31",122.2,122.2,122.2,122.2,51.0],["1995-06-01",122.2,122.2,122.2,122.2,0.0],["1995-06-02",122.2,122.2,122.2,122.2,0.0],["1995-06-05",122.2,122.2,122.2,122.2,0.0],["1995-06-06",122.2,122.2,122.2,122.2,0.0],["1995-06-07",81.25,81.25,81.25,81.25,2.0],["1995-06-08",81.25,81.25,81.25,81.25,0.0],["1995-06-09",162.5,162.5,162.5,162.5,15.0],["1995-06-12",162.5,162.5,162.5,162.5,0.0],["1995-06-13",162.5,162.5,162.5,162.5,0.0],["1995-06-14",162.5,162.5,162.5,162.5,0.0],["1995-06-15",162.5,162.5,162.5,162.5,0.0],["1995-06-16",162.5,162.5,162.5,162.5,0.0],["1995-06-19",162.5,162.5,162.5,162.5,0.0],["1995-06-20",162.5,162.5,162.5,162.5,0.0],["1995-06-21",162.5,162.5,162.5,162.5,0.0],["1995-06-22",162.5,162.5,162.5,162.5,0.0],["1995-06-23",162.5,162.5,162.5,162.5,0.0],["1995-06-26",162.5,162.5,162.5,162.5,0.0],["1995-06-27",81.25,81.25,81.25,81.25,2.0],["1995-06-28",81.25,81.25,81.25,81.25,0.0],["1995-06-29",81.25,81.25,81.25,81.25,0.0],["1995-06-30",81.25,81.25,81.25,81.25,0.0],["1995-07-03",81.25,81.25,81.25,81.25,0.0],["1995-07-05",81.25,81.25,81.25,81.25,0.0],["1995-07-06",81.25,81.25,81.25,81.25,0.0],["1995-07-07",81.25,81.25,81.25,81.25,0.0],["1995-07-10",81.25,101.4,81.25,101.4,77.0],["1995-07-11",61.1,61.1,61.1,61.1,32.0],["1995-07-12",61.1,61.1,61.1,61.1,0.0],["1995-07-13",40.95,40.95,40.95,40.95,2.0],["1995-07-14",40.95,40.95,40.95,40.95,0.0],["1995-07-17",40.95,40.95,40.95,40.95,0.0],["1995-07-18",40.95,40.95,40.95,40.95,5.0],["1995-07-19",40.95,40.95,40.95,40.95,0.0],["1995-07-20",40.95,40.95,40.95,40.95,0.0],["1995-07-21",40.95,40.95,40.95,40.95,0.0],["1995-07-24",40.95,40.95,40.95,40.95,0.0],["1995-07-25",40.95,40.95,40.95,40.95,0.0],["1995-07-26",40.95,40.95,40.95,40.95,0.0],["1995-07-27",61.1,61.1,61.1,61.1,8.0],["1995-07-28",61.1,61.1,61.1,61.1,0.0],["1995-07-31",61.1,61.1,61.1,61.1,0.0],["1995-08-01",61.1,61.1,61.1,61.1,0.0],["1995-08-02",61.1,61.1,61.1,61.1,0.0],["1995-08-03",61.1,61.1,61.1,61.1,0.0],["1995-08-04",61.1,61.1,61.1,61.1,0.0],["1995-08-07",61.1,61.1,61.1,61.1,0.0],["1995-08-08",61.1,61.1,61.1,61.1,0.0],["1995-08-09",61.1,61.1,61.1,61.1,0.0],["1995-08-10",61.1,61.1,61.1,61.1,0.0],["1995-08-11",61.1,61.1,61.1,61.1,0.0],["1995-08-14",61.1,61.1,61.1,61.1,0.0],["1995-08-15",61.1,61.1,61.1,61.1,0.0],["1995-08-16",61.1,61.1,61.1,61.1,0.0],["1995-08-17",61.1,61.1,61.1,61.1,0.0],["1995-08-18",61.1,61.1,61.1,61.1,0.0],["1995-08-21",61.1,61.1,61.1,61.1,0.0],["1995-08-22",61.1,61.1,61.1,61.1,0.0],["1995-08-23",61.1,61.1,61.1,61.1,0.0],["1995-08-24",61.1,61.1,61.1,61.1,0.0],["1995-08-25",61.1,61.1,61.1,61.1,0.0],["1995-08-28",162.5,162.5,162.5,162.5,128.0],["1995-08-29",162.5,162.5,162.5,162.5,0.0],["1995-08-30",162.5,162.5,162.5,162.5,0.0],["1995-08-31",162.5,162.5,162.5,162.5,0.0],["1995-09-01",162.5,162.5,162.5,162.5,0.0],["1995-09-05",162.5,162.5,162.5,162.5,0.0],["1995-09-06",162.5,162.5,162.5,162.5,0.0],["1995-09-07",162.5,162.5,162.5,162.5,0.0],["1995-09-08",162.5,162.5,162.5,162.5,0.0],["1995-09-11",162.5,162.5,162.5,162.5,0.0],["1995-09-12",182.65,182.65,182.65,182.65,31.0],["1995-09-13",182.65,182.65,182.65,182.65,0.0],["1995-09-14",182.65,182.65,182.65,182.65,0.0],["1995-09-15",182.65,182.65,182.65,182.65,0.0],["1995-09-18",182.65,182.65,182.65,182.65,0.0],["1995-09-19",182.65,182.65,182.65,182.65,0.0],["1995-09-20",182.65,182.65,182.65,182.65,0.0],["1995-09-21",182.65,182.65,182.65,182.65,0.0],["1995-09-22",182.65,182.65,182.65,182.65,0.0],["1995-09-25",182.65,182.65,182.65,182.65,0.0],["1995-09-26",182.65,182.65,182.65,182.65,0.0],["1995-09-27",182.65,182.65,182.65,182.65,0.0],["1995-09-28",162.5,162.5,162.5,162.5,15.0],["1995-09-29",122.2,122.2,122.2,122.2,8.0],["1995-10-02",122.2,122.2,122.2,122.2,8.0],["1995-10-03",122.2,122.2,122.2,122.2,0.0],["1995-10-04",122.2,122.2,122.2,122.2,0.0],["1995-10-05",122.2,122.2,122.2,122.2,0.0],["1995-10-06",122.2,122.2,122.2,122.2,0.0],["1995-10-09",122.2,122.2,122.2,122.2,0.0],["1995-10-10",122.2,122.2,122.2,122.2,0.0],["1995-10-11",122.2,122.2,122.2,122.2,0.0],["1995-10-12",122.2,122.2,122.2,122.2,0.0],["1995-10-13",122.2,122.2,122.2,122.2,0.0],["1995-10-16",122.2,122.2,122.2,122.2,0.0],["1995-10-17",122.2,122.2,122.2,122.2,0.0],["1995-10-18",122.2,122.2,122.2,122.2,0.0],["1995-10-19",122.2,122.2,122.2,122.2,0.0],["1995-10-20",122.2,122.2,122.2,122.2,0.0],["1995-10-23",122.2,122.2,122.2,122.2,0.0],["1995-10-24",122.2,122.2,122.2,122.2,0.0],["1995-10-25",122.2,122.2,122.2,122.2,0.0],["1995-10-26",81.25,81.25,81.25,81.25,8.0],["1995-10-27",81.25,81.25,81.25,81.25,0.0],["1995-10-30",81.25,81.25,81.25,81.25,15.0],["1995-10-31",61.1,61.1,61.1,61.1,3.0],["1995-11-01",61.1,61.1,61.1,61.1,0.0],["1995-11-02",61.1,61.1,61.1,61.1,0.0],["1995-11-03",61.1,61.1,61.1,61.1,0.0],["1995-11-06",61.1,61.1,61.1,61.1,2.0],["1995-11-07",61.1,61.1,61.1,61.1,1.0],["1995-11-08",61.1,61.1,61.1,61.1,0.0],["1995-11-09",61.1,61.1,61.1,61.1,0.0],["1995-11-10",61.1,61.1,61.1,61.1,2.0],["1995-11-13",61.1,61.1,61.1,61.1,0.0],["1995-11-14",61.1,61.1,61.1,61.1,0.0],["1995-11-15",61.1,61.1,61.1,61.1,0.0],["1995-11-16",61.1,61.1,61.1,61.1,0.0],["1995-11-17",61.1,61.1,61.1,61.1,0.0],["1995-11-20",203.45,203.45,203.45,203.45,0.0],["1995-11-21",203.45,203.45,203.45,203.45,0.0],["1995-11-22",203.45,203.45,203.45,203.45,0.0],["1995-11-24",203.45,203.45,203.45,203.45,0.0],["1995-11-27",203.45,203.45,203.45,203.45,0.0],["1995-11-28",142.35,142.35,142.35,142.35,7.0],["1995-11-29",203.45,203.45,162.5,203.45,46.0],["1995-11-30",122.2,122.2,122.2,122.2,54.0],["1995-12-01",162.5,223.6,81.25,203.45,250.0],["1995-12-04",203.45,284.7,201.5,284.7,41.0],["1995-12-05",284.7,406.25,243.75,406.25,30.0],["1995-12-06",406.25,447.2,406.25,447.2,31.0],["1995-12-07",447.2,650.0,406.25,650.0,20.0],["1995-12-08",650.0,731.25,568.75,568.75,24.0],["1995-12-11",650.0,650.0,568.75,650.0,16.0],["1995-12-12",568.75,650.0,568.75,568.75,5.0],["1995-12-13",568.75,650.0,568.75,650.0,25.0],["1995-12-14",568.75,568.75,568.75,568.75,2.0],["1995-12-15",406.25,406.25,406.25,406.25,2.0],["1995-12-18",406.25,406.25,406.25,406.25,0.0],["1995-12-19",406.25,568.75,406.25,406.25,22.0],["1995-12-20",406.25,568.75,406.25,568.75,15.0],["1995-12-21",325.0,448.5,325.0,325.0,4.0],["1995-12-22",487.5,487.5,325.0,487.5,11.0],["1995-12-26",243.75,447.2,243.75,243.75,8.0],["1995-12-27",406.25,406.25,406.25,406.25,3.0],["1995-12-28",406.25,406.25,406.25,406.25,128.0],["1995-12-29",162.5,406.25,162.5,162.5,136.0],["1996-01-02",162.5,162.5,162.5,162.5,0.0],["1996-01-03",325.0,365.95,304.85,365.95,19.0],["1996-01-04",365.95,568.75,243.75,325.0,34.0],["1996-01-05",325.0,325.0,325.0,325.0,0.0],["1996-01-08",325.0,325.0,325.0,325.0,0.0],["1996-01-09",243.75,325.0,243.75,284.7,21.0],["1996-01-10",284.7,284.7,243.75,284.7,31.0],["1996-01-11",279.5,284.7,279.5,284.7,19.0],["1996-01-12",243.75,447.2,243.75,447.2,28.0],["1996-01-15",406.25,487.5,406.25,487.5,24.0],["1996-01-16",487.5,487.5,487.5,487.5,12.0],["1996-01-17",487.5,528.45,487.5,528.45,6.0],["1996-01-18",528.45,528.45,406.25,487.5,82.0],["1996-01-19",487.5,568.75,447.2,528.45,45.0],["1996-01-22",650.0,690.95,629.85,690.95,80.0],["1996-01-23",812.5,812.5,568.75,650.0,50.0],["1996-01-24",650.0,812.5,568.75,731.25,128.0],["1996-01-25",731.25,731.25,650.0,711.1,115.0],["1996-01-26",690.95,690.95,487.5,487.5,77.0],["1996-01-29",650.0,650.0,650.0,650.0,3.0],["1996-01-30",650.0,650.0,650.0,650.0,5.0],["1996-01-31",650.0,650.0,447.2,528.45,99.0],["1996-02-01",568.75,568.75,406.25,406.25,2.0],["1996-02-02",406.25,406.25,406.25,406.25,2.0],["1996-02-05",568.75,568.75,568.75,568.75,2.0],["1996-02-06",528.45,528.45,528.45,528.45,1.0],["1996-02-07",568.75,568.75,406.25,528.45,24.0],["1996-02-08",528.45,528.45,365.95,487.5,6.0],["1996-02-09",487.5,487.5,487.5,487.5,0.0],["1996-02-12",487.5,487.5,487.5,487.5,0.0],["1996-02-13",284.7,284.7,284.7,284.7,2.0],["1996-02-14",284.7,284.7,284.7,284.7,0.0],["1996-02-15",284.7,284.7,284.7,284.7,0.0],["1996-02-16",284.7,284.7,284.7,284.7,0.0],["1996-02-20",284.7,284.7,284.7,284.7,0.0],["1996-02-21",325.0,325.0,325.0,325.0,12.0],["1996-02-22",447.2,447.2,304.85,304.85,6.0],["1996-02-23",325.0,386.1,284.7,386.1,66.0],["1996-02-26",243.75,386.1,243.75,386.1,3.0],["1996-02-27",243.75,243.75,243.75,243.75,15.0],["1996-02-28",284.7,284.7,284.7,284.7,2.0],["1996-02-29",243.75,243.75,243.75,243.75,1.0],["1996-03-01",243.75,365.95,243.75,243.75,21.0],["1996-03-04",345.15,345.15,345.15,345.15,2.0],["1996-03-05",345.15,345.15,345.15,345.15,0.0],["1996-03-06",345.15,345.15,345.15,345.15,2.0],["1996-03-07",345.15,345.15,345.15,345.15,0.0],["1996-03-08",243.75,345.15,243.75,345.15,3.0],["1996-03-11",243.75,325.0,243.75,325.0,10.0],["1996-03-12",243.75,325.0,243.75,325.0,11.0],["1996-03-13",345.15,345.15,345.15,345.15,2.0],["1996-03-14",345.15,345.15,345.15,345.15,2.0],["1996-03-15",243.75,243.75,243.75,243.75,2.0],["1996-03-18",345.15,345.15,345.15,345.15,15.0],["1996-03-19",345.15,345.15,284.7,284.7,33.0],["1996-03-20",487.5,487.5,487.5,487.5,8.0],["1996-03-21",487.5,487.5,325.0,325.0,8.0],["1996-03-22",325.0,325.0,325.0,325.0,19.0],["1996-03-25",325.0,325.0,325.0,325.0,0.0],["1996-03-26",447.2,447.2,447.2,447.2,2.0],["1996-03-27",447.2,447.2,447.2,447.2,1.0],["1996-03-28",447.2,447.2,447.2,447.2,0.0],["1996-03-29",325.0,325.0,325.0,325.0,0.0],["1996-04-01",325.0,325.0,325.0,325.0,2.0],["1996-04-02",325.0,325.0,325.0,325.0,0.0],["1996-04-03",325.0,447.2,325.0,447.2,8.0],["1996-04-04",447.2,447.2,447.2,447.2,0.0],["1996-04-08",284.7,284.7,284.7,284.7,6.0],["1996-04-09",284.7,284.7,284.7,284.7,42.0],["1996-04-10",325.0,325.0,325.0,325.0,15.0],["1996-04-11",243.75,243.75,243.75,243.75,2.0],["1996-04-12",243.75,243.75,243.75,243.75,6.0],["1996-04-15",243.75,325.0,243.75,243.75,5.0],["1996-04-16",243.75,365.95,243.75,325.0,10.0],["1996-04-17",325.0,325.0,325.0,325.0,9.0],["1996-04-18",365.95,365.95,365.95,365.95,3.0],["1996-04-19",325.0,325.0,325.0,325.0,2.0],["1996-04-22",325.0,325.0,325.0,325.0,0.0],["1996-04-23",203.45,325.0,203.45,203.45,19.0],["1996-04-24",203.45,203.45,203.45,203.45,0.0],["1996-04-25",223.6,325.0,203.45,203.45,34.0],["1996-04-26",284.7,325.0,284.7,325.0,7.0],["1996-04-29",203.45,203.45,203.45,203.45,2.0],["1996-04-30",203.45,203.45,203.45,203.45,3.0],["1996-05-01",203.45,203.45,203.45,203.45,10.0],["1996-05-02",203.45,203.45,203.45,203.45,2.0],["1996-05-03",203.45,203.45,203.45,203.45,2.0],["1996-05-06",325.0,325.0,325.0,325.0,3.0],["1996-05-07",325.0,325.0,325.0,325.0,6.0],["1996-05-08",203.45,203.45,203.45,203.45,2.0],["1996-05-09",203.45,203.45,203.45,203.45,0.0],["1996-05-10",345.15,345.15,203.45,284.7,8.0],["1996-05-13",243.75,243.75,243.75,243.75,2.0],["1996-05-14",243.75,243.75,243.75,243.75,17.0],["1996-05-15",243.75,243.75,243.75,243.75,0.0],["1996-05-16",243.75,243.75,243.75,243.75,12.0],["1996-05-17",325.0,325.0,243.75,243.75,52.0],["1996-05-20",243.75,243.75,243.75,243.75,0.0],["1996-05-21",243.75,247.0,203.45,247.0,32.0],["1996-05-22",243.75,243.75,243.75,243.75,9.0],["1996-05-23",243.75,243.75,243.75,243.75,0.0],["1996-05-24",243.75,243.75,243.75,243.75,0.0],["1996-05-28",304.85,304.85,162.5,162.5,3.0],["1996-05-29",162.5,162.5,162.5,162.5,0.0],["1996-05-30",162.5,162.5,162.5,162.5,2.0],["1996-05-31",162.5,162.5,162.5,162.5,2.0],["1996-06-03",162.5,162.5,162.5,162.5,0.0],["1996-06-04",162.5,162.5,162.5,162.5,2.0],["1996-06-05",203.45,203.45,203.45,203.45,2.0],["1996-06-06",203.45,203.45,203.45,203.45,0.0],["1996-06-07",203.45,203.45,203.45,203.45,0.0],["1996-06-10",203.45,203.45,203.45,203.45,0.0],["1996-06-11",203.45,203.45,203.45,203.45,0.0],["1996-06-12",284.7,284.7,284.7,284.7,1.0],["1996-06-13",284.7,284.7,284.7,284.7,0.0],["1996-06-14",162.5,162.5,162.5,162.5,33.0],["1996-06-17",162.5,162.5,162.5,162.5,0.0],["1996-06-18",162.5,243.75,142.35,142.35,14.0],["1996-06-19",142.35,142.35,142.35,142.35,0.0],["1996-06-20",142.35,142.35,142.35,142.35,0.0],["1996-06-21",142.35,142.35,142.35,142.35,0.0],["1996-06-24",142.35,142.35,142.35,142.35,0.0],["1996-06-25",142.35,142.35,142.35,142.35,1.0],["1996-06-26",142.35,142.35,142.35,142.35,0.0],["1996-06-27",142.35,142.35,142.35,142.35,0.0],["1996-06-28",142.35,142.35,142.35,142.35,0.0],["1996-07-01",142.35,142.35,142.35,142.35,6.0],["1996-07-02",142.35,142.35,142.35,142.35,2.0],["1996-07-03",240.5,240.5,240.5,240.5,12.0],["1996-07-05",240.5,240.5,240.5,240.5,0.0],["1996-07-08",240.5,240.5,240.5,240.5,0.0],["1996-07-09",240.5,240.5,240.5,240.5,0.0],["1996-07-10",240.5,240.5,240.5,240.5,0.0],["1996-07-11",203.45,203.45,122.2,122.2,43.0],["1996-07-12",122.2,122.2,122.2,122.2,0.0],["1996-07-15",122.2,122.2,122.2,122.2,0.0],["1996-07-16",195.0,195.0,122.2,122.2,10.0],["1996-07-17",122.2,122.2,122.2,122.2,0.0],["1996-07-18",101.4,101.4,101.4,101.4,5.0],["1996-07-19",101.4,101.4,101.4,101.4,0.0],["1996-07-22",101.4,101.4,101.4,101.4,0.0],["1996-07-23",101.4,101.4,101.4,101.4,0.0],["1996-07-24",101.4,101.4,101.4,101.4,0.0],["1996-07-25",101.4,101.4,101.4,101.4,3.0],["1996-07-26",101.4,101.4,101.4,101.4,2.0],["1996-07-29",101.4,101.4,101.4,101.4,0.0],["1996-07-30",101.4,101.4,101.4,101.4,15.0],["1996-07-31",101.4,101.4,101.4,101.4,0.0],["1996-08-01",101.4,131.95,101.4,111.8,15.0],["1996-08-02",111.8,111.8,111.8,111.8,0.0],["1996-08-05",111.8,111.8,111.8,111.8,0.0],["1996-08-06",111.8,111.8,111.8,111.8,0.0],["1996-08-07",111.8,111.8,111.8,111.8,0.0],["1996-08-08",111.8,111.8,111.8,111.8,0.0],["1996-08-09",111.8,111.8,111.8,111.8,0.0],["1996-08-12",111.8,111.8,111.8,111.8,0.0],["1996-08-13",111.8,111.8,111.8,111.8,0.0],["1996-08-14",111.8,111.8,111.8,111.8,0.0],["1996-08-15",81.25,81.25,81.25,81.25,2.0],["1996-08-16",81.25,81.25,81.25,81.25,0.0],["1996-08-19",81.25,81.25,81.25,81.25,0.0],["1996-08-20",81.25,203.45,81.25,203.45,16.0],["1996-08-21",243.75,243.75,122.2,122.2,18.0],["1996-08-22",122.2,122.2,122.2,122.2,0.0],["1996-08-23",122.2,122.2,122.2,122.2,0.0],["1996-08-26",122.2,122.2,122.2,122.2,0.0],["1996-08-27",122.2,122.2,122.2,122.2,0.0],["1996-08-28",122.2,122.2,122.2,122.2,0.0],["1996-08-29",122.2,122.2,122.2,122.2,0.0],["1996-08-30",122.2,122.2,122.2,122.2,0.0],["1996-09-03",122.2,122.2,122.2,122.2,0.0],["1996-09-04",122.2,122.2,122.2,122.2,0.0],["1996-09-05",122.2,122.2,122.2,122.2,0.0],["1996-09-06",243.75,284.7,243.75,284.7,31.0],["1996-09-09",284.7,284.7,284.7,284.7,15.0],["1996-09-10",284.7,284.7,284.7,284.7,0.0],["1996-09-11",284.7,284.7,284.7,284.7,0.0],["1996-09-12",162.5,162.5,162.5,162.5,3.0],["1996-09-13",162.5,162.5,162.5,162.5,0.0],["1996-09-16",162.5,162.5,162.5,162.5,0.0],["1996-09-17",162.5,162.5,162.5,162.5,0.0],["1996-09-18",162.5,162.5,162.5,162.5,0.0],["1996-09-19",162.5,162.5,162.5,162.5,3.0],["1996-09-20",162.5,162.5,162.5,162.5,13.0],["1996-09-23",162.5,162.5,162.5,162.5,0.0],["1996-09-24",162.5,162.5,162.5,162.5,0.0],["1996-09-25",203.45,203.45,203.45,203.45,2.0],["1996-09-26",203.45,203.45,203.45,203.45,0.0],["1996-09-27",203.45,203.45,203.45,203.45,0.0],["1996-09-30",203.45,203.45,203.45,203.45,0.0],["1996-10-01",263.9,263.9,263.9,263.9,3.0],["1996-10-02",263.9,263.9,263.9,263.9,8.0],["1996-10-03",263.9,263.9,263.9,263.9,0.0],["1996-10-04",263.9,263.9,263.9,263.9,0.0],["1996-10-07",263.9,263.9,263.9,263.9,0.0],["1996-10-08",263.9,263.9,263.9,263.9,0.0],["1996-10-09",263.9,263.9,263.9,263.9,0.0],["1996-10-10",162.5,162.5,162.5,162.5,9.0],["1996-10-11",263.9,263.9,263.9,263.9,6.0],["1996-10-14",263.9,263.9,263.9,263.9,0.0],["1996-10-15",162.5,162.5,162.5,162.5,1.0],["1996-10-16",162.5,162.5,162.5,162.5,0.0],["1996-10-17",162.5,162.5,162.5,162.5,0.0],["1996-10-18",162.5,162.5,162.5,162.5,0.0],["1996-10-21",162.5,162.5,162.5,162.5,0.0],["1996-10-22",162.5,162.5,162.5,162.5,0.0],["1996-10-23",162.5,162.5,162.5,162.5,0.0],["1996-10-24",162.5,162.5,162.5,162.5,0.0],["1996-10-25",162.5,162.5,162.5,162.5,0.0],["1996-10-28",162.5,162.5,162.5,162.5,1.0],["1996-10-29",162.5,162.5,162.5,162.5,0.0],["1996-10-30",162.5,162.5,162.5,162.5,0.0],["1996-10-31",203.45,203.45,203.45,203.45,15.0],["1996-11-01",203.45,203.45,203.45,203.45,0.0],["1996-11-04",203.45,203.45,203.45,203.45,0.0],["1996-11-05",162.5,162.5,142.35,142.35,4.0],["1996-11-06",142.35,142.35,142.35,142.35,0.0],["1996-11-07",162.5,162.5,162.5,162.5,1.0],["1996-11-08",162.5,162.5,162.5,162.5,6.0],["1996-11-11",162.5,162.5,162.5,162.5,3.0],["1996-11-12",243.75,260.0,162.5,162.5,45.0],["1996-11-13",162.5,162.5,162.5,162.5,0.0],["1996-11-14",162.5,162.5,162.5,162.5,0.0],["1996-11-15",203.45,203.45,203.45,203.45,0.0],["1996-11-18",203.45,203.45,203.45,203.45,0.0],["1996-11-19",203.45,203.45,203.45,203.45,4.0],["1996-11-20",203.45,203.45,203.45,203.45,0.0],["1996-11-21",203.45,203.45,203.45,203.45,0.0],["1996-11-22",203.45,203.45,203.45,203.45,3.0],["1996-11-25",162.5,162.5,162.5,162.5,4.0],["1996-11-26",162.5,162.5,162.5,162.5,3.0],["1996-11-27",162.5,162.5,162.5,162.5,0.0],["1996-11-29",162.5,162.5,162.5,162.5,2.0],["1996-12-02",162.5,162.5,162.5,162.5,1.0],["1996-12-03",162.5,162.5,162.5,162.5,2.0],["1996-12-04",162.5,162.5,122.2,122.2,32.0],["1996-12-05",122.2,122.2,101.4,101.4,4.0],["1996-12-06",101.4,101.4,101.4,101.4,5.0],["1996-12-09",101.4,101.4,101.4,101.4,2.0],["1996-12-10",101.4,101.4,101.4,101.4,0.0],["1996-12-11",101.4,101.4,101.4,101.4,1.0],["1996-12-12",101.4,101.4,101.4,101.4,0.0],["1996-12-13",101.4,122.2,81.25,81.25,22.0],["1996-12-16",81.25,81.25,81.25,81.25,5.0],["1996-12-17",81.25,81.25,81.25,81.25,0.0],["1996-12-18",81.25,81.25,81.25,81.25,3.0],["1996-12-19",81.25,122.2,81.25,101.4,35.0],["1996-12-20",101.4,101.4,101.4,101.4,0.0],["1996-12-23",101.4,101.4,101.4,101.4,0.0],["1996-12-24",101.4,101.4,101.4,101.4,0.0],["1996-12-26",101.4,101.4,101.4,101.4,2.0],["1996-12-27",101.4,101.4,101.4,101.4,0.0],["1996-12-30",101.4,122.2,101.4,101.4,21.0],["1996-12-31",101.4,101.4,101.4,101.4,4.0],["1997-01-02",101.4,101.4,101.4,101.4,0.0],["1997-01-03",101.4,101.4,101.4,101.4,0.0],["1997-01-06",101.4,101.4,101.4,101.4,21.0],["1997-01-07",142.35,142.35,142.35,142.35,31.0],["1997-01-08",142.35,142.35,142.35,142.35,0.0],["1997-01-09",142.35,142.35,142.35,142.35,0.0],["1997-01-10",101.4,101.4,101.4,101.4,5.0],["1997-01-13",101.4,101.4,101.4,101.4,0.0],["1997-01-14",101.4,101.4,101.4,101.4,0.0],["1997-01-15",101.4,101.4,101.4,101.4,0.0],["1997-01-16",101.4,101.4,101.4,101.4,0.0],["1997-01-17",101.4,101.4,101.4,101.4,0.0],["1997-01-20",101.4,101.4,101.4,101.4,3.0],["1997-01-21",101.4,101.4,101.4,101.4,0.0],["1997-01-22",101.4,101.4,101.4,101.4,0.0],["1997-01-23",101.4,101.4,101.4,101.4,2.0],["1997-01-24",101.4,101.4,101.4,101.4,8.0],["1997-01-27",101.4,101.4,101.4,101.4,0.0],["1997-01-28",101.4,101.4,101.4,101.4,0.0],["1997-01-29",101.4,101.4,101.4,101.4,0.0],["1997-01-30",101.4,101.4,101.4,101.4,0.0],["1997-01-31",101.4,101.4,101.4,101.4,0.0],["1997-02-03",101.4,101.4,101.4,101.4,0.0],["1997-02-04",97.5,97.5,97.5,97.5,2.0],["1997-02-05",122.2,122.2,122.2,122.2,4.0],["1997-02-06",122.2,122.2,122.2,122.2,0.0],["1997-02-07",122.2,122.2,122.2,122.2,0.0],["1997-02-10",122.2,122.2,122.2,122.2,0.0],["1997-02-11",122.2,122.2,122.2,122.2,0.0],["1997-02-12",122.2,122.2,122.2,122.2,0.0],["1997-02-13",122.2,122.2,122.2,122.2,0.0],["1997-02-14",122.2,122.2,122.2,122.2,0.0],["1997-02-18",81.25,81.25,81.25,81.25,4.0],["1997-02-19",81.25,81.25,81.25,81.25,0.0],["1997-02-20",81.25,81.25,81.25,81.25,0.0],["1997-02-21",81.25,81.25,81.25,81.25,0.0],["1997-02-24",81.25,81.25,81.25,81.25,11.0],["1997-02-25",97.5,97.5,97.5,97.5,5.0],["1997-02-26",81.25,81.25,81.25,81.25,8.0],["1997-02-27",81.25,81.25,81.25,81.25,0.0],["1997-02-28",81.25,81.25,81.25,81.25,4.0],["1997-03-03",81.25,81.25,81.25,81.25,0.0],["1997-03-04",81.25,81.25,81.25,81.25,0.0],["1997-03-05",81.25,81.25,81.25,81.25,0.0],["1997-03-06",81.25,81.25,81.25,81.25,3.0],["1997-03-07",81.25,81.25,81.25,81.25,0.0],["1997-03-10",122.2,122.2,122.2,122.2,3.0],["1997-03-11",122.2,122.2,122.2,122.2,0.0],["1997-03-12",122.2,122.2,122.2,122.2,0.0],["1997-03-13",122.2,122.2,122.2,122.2,0.0],["1997-03-14",122.2,122.2,122.2,122.2,0.0],["1997-03-17",122.2,122.2,122.2,122.2,0.0],["1997-03-18",81.25,81.25,81.25,81.25,4.0],["1997-03-19",81.25,81.25,81.25,81.25,0.0],["1997-03-20",81.25,81.25,81.25,81.25,0.0],["1997-03-21",81.25,81.25,81.25,81.25,0.0],["1997-03-24",81.25,81.25,81.25,81.25,0.0],["1997-03-25",81.25,81.25,81.25,81.25,0.0],["1997-03-26",81.25,81.25,81.25,81.25,0.0],["1997-03-27",81.25,81.25,81.25,81.25,0.0],["1997-03-31",81.25,81.25,81.25,81.25,0.0],["1997-04-01",81.25,81.25,81.25,81.25,0.0],["1997-04-02",81.25,81.25,81.25,81.25,0.0],["1997-04-03",60.45,60.45,60.45,60.45,15.0],["1997-04-04",84.5,84.5,84.5,84.5,15.0],["1997-04-07",84.5,84.5,84.5,84.5,0.0],["1997-04-08",84.5,84.5,84.5,84.5,0.0],["1997-04-09",84.5,84.5,84.5,84.5,0.0],["1997-04-10",84.5,84.5,84.5,84.5,0.0],["1997-04-11",84.5,84.5,84.5,84.5,0.0],["1997-04-14",84.5,84.5,84.5,84.5,0.0],["1997-04-15",84.5,84.5,84.5,84.5,0.0],["1997-04-16",84.5,84.5,84.5,84.5,0.0],["1997-04-17",84.5,84.5,84.5,84.5,0.0],["1997-04-18",84.5,84.5,84.5,84.5,0.0],["1997-04-21",84.5,84.5,84.5,84.5,0.0],["1997-04-22",84.5,84.5,84.5,84.5,0.0],["1997-04-23",84.5,84.5,84.5,84.5,0.0],["1997-04-24",84.5,84.5,84.5,84.5,0.0],["1997-04-25",84.5,84.5,84.5,84.5,0.0],["1997-04-28",60.45,60.45,60.45,60.45,2.0],["1997-04-29",60.45,60.45,60.45,60.45,0.0],["1997-04-30",60.45,60.45,60.45,60.45,0.0],["1997-05-01",60.45,60.45,60.45,60.45,0.0],["1997-05-02",60.45,60.45,60.45,60.45,0.0],["1997-05-05",121.55,121.55,121.55,121.55,6.0],["1997-05-06",60.45,60.45,60.45,60.45,9.0],["1997-05-07",121.55,121.55,60.45,121.55,61.0],["1997-05-08",121.55,121.55,121.55,121.55,0.0],["1997-05-09",121.55,121.55,121.55,121.55,0.0],["1997-05-12",121.55,121.55,121.55,121.55,0.0],["1997-05-13",121.55,121.55,121.55,121.55,0.0],["1997-05-14",121.55,121.55,121.55,121.55,0.0],["1997-05-15",141.7,141.7,141.7,141.7,4.0],["1997-05-16",142.35,142.35,142.35,142.35,35.0],["1997-05-19",121.55,121.55,121.55,121.55,18.0],["1997-05-20",121.55,121.55,121.55,121.55,0.0],["1997-05-21",101.4,101.4,101.4,101.4,12.0],["1997-05-22",101.4,101.4,101.4,101.4,0.0],["1997-05-23",101.4,101.4,101.4,101.4,0.0],["1997-05-27",101.4,101.4,101.4,101.4,0.0],["1997-05-28",101.4,101.4,101.4,101.4,0.0],["1997-05-29",101.4,101.4,101.4,101.4,0.0],["1997-05-30",81.25,81.25,81.25,81.25,16.0],["1997-06-02",97.5,97.5,97.5,97.5,2.0],["1997-06-03",97.5,97.5,97.5,97.5,0.0],["1997-06-04",97.5,97.5,97.5,97.5,0.0],["1997-06-05",97.5,97.5,97.5,97.5,0.0],["1997-06-06",97.5,97.5,97.5,97.5,0.0],["1997-06-09",97.5,97.5,97.5,97.5,0.0],["1997-06-10",97.5,97.5,97.5,97.5,0.0],["1997-06-11",97.5,97.5,97.5,97.5,0.0],["1997-06-12",78.0,97.5,78.0,78.0,43.0],["1997-06-13",78.0,78.0,78.0,78.0,2.0],["1997-06-16",78.0,78.0,78.0,78.0,0.0],["1997-06-17",78.0,78.0,78.0,78.0,0.0],["1997-06-18",78.0,78.0,78.0,78.0,0.0],["1997-06-19",78.0,78.0,78.0,78.0,0.0],["1997-06-20",78.0,78.0,78.0,78.0,0.0],["1997-06-23",78.0,78.0,78.0,78.0,0.0],["1997-06-24",78.0,78.0,78.0,78.0,0.0],["1997-06-25",78.0,78.0,78.0,78.0,0.0],["1997-06-26",78.0,78.0,78.0,78.0,0.0],["1997-06-27",78.0,78.0,78.0,78.0,0.0],["1997-06-30",78.0,78.0,78.0,78.0,0.0],["1997-07-01",78.0,78.0,78.0,78.0,0.0],["1997-07-02",78.0,78.0,78.0,78.0,0.0],["1997-07-03",78.0,78.0,78.0,78.0,0.0],["1997-07-07",91.0,91.0,91.0,91.0,3.0],["1997-07-08",91.0,91.0,91.0,91.0,0.0],["1997-07-09",91.0,91.0,91.0,91.0,0.0],["1997-07-10",91.0,91.0,91.0,91.0,0.0],["1997-07-11",91.0,91.0,91.0,91.0,0.0],["1997-07-14",91.0,91.0,91.0,91.0,0.0],["1997-07-15",91.0,91.0,91.0,91.0,27.0],["1997-07-16",91.0,91.0,91.0,91.0,0.0],["1997-07-17",91.0,91.0,91.0,91.0,0.0],["1997-07-18",91.0,91.0,91.0,91.0,0.0],["1997-07-21",65.0,65.0,40.3,65.0,31.0],["1997-07-22",65.0,65.0,65.0,65.0,0.0],["1997-07-23",65.0,65.0,65.0,65.0,0.0],["1997-07-24",65.0,65.0,65.0,65.0,0.0],["1997-07-25",65.0,65.0,65.0,65.0,0.0],["1997-07-28",40.3,40.3,40.3,40.3,12.0],["1997-07-29",40.3,40.3,40.3,40.3,0.0],["1997-07-30",40.3,40.3,40.3,40.3,1.0],["1997-07-31",91.0,91.0,91.0,91.0,1.0],["1997-08-01",91.0,91.0,91.0,91.0,0.0],["1997-08-04",91.0,91.0,91.0,91.0,0.0],["1997-08-05",91.0,91.0,91.0,91.0,0.0],["1997-08-06",91.0,91.0,91.0,91.0,0.0],["1997-08-07",91.0,91.0,91.0,91.0,0.0],["1997-08-08",91.0,91.0,91.0,91.0,0.0],["1997-08-11",91.0,91.0,91.0,91.0,0.0],["1997-08-12",91.0,91.0,91.0,91.0,0.0],["1997-08-13",91.0,91.0,91.0,91.0,0.0],["1997-08-14",91.0,91.0,91.0,91.0,0.0],["1997-08-15",91.0,91.0,91.0,91.0,0.0],["1997-08-18",91.0,91.0,91.0,91.0,0.0],["1997-08-19",40.3,40.3,40.3,40.3,2.0],["1997-08-20",40.3,40.3,40.3,40.3,1.0],["1997-08-21",40.3,40.3,40.3,40.3,0.0],["1997-08-22",40.3,40.3,40.3,40.3,0.0],["1997-08-25",91.0,91.0,40.3,91.0,51.0],["1997-08-26",91.0,91.0,91.0,91.0,0.0],["1997-08-27",65.0,65.0,65.0,65.0,9.0],["1997-08-28",65.0,65.0,65.0,65.0,0.0],["1997-08-29",65.0,65.0,65.0,65.0,0.0],["1997-09-02",65.0,65.0,65.0,65.0,0.0],["1997-09-03",65.0,65.0,65.0,65.0,0.0],["1997-09-04",65.0,65.0,65.0,65.0,0.0],["1997-09-05",65.0,65.0,65.0,65.0,0.0],["1997-09-08",65.0,65.0,65.0,65.0,0.0],["1997-09-09",65.0,65.0,65.0,65.0,0.0],["1997-09-10",101.4,101.4,101.4,101.4,15.0],["1997-09-11",65.0,65.0,65.0,65.0,3.0],["1997-09-12",65.0,65.0,65.0,65.0,0.0],["1997-09-15",65.0,65.0,65.0,65.0,0.0],["1997-09-16",65.0,65.0,65.0,65.0,0.0],["1997-09-17",65.0,65.0,65.0,65.0,0.0],["1997-09-18",65.0,65.0,65.0,65.0,0.0],["1997-09-19",65.0,65.0,65.0,65.0,0.0],["1997-09-22",65.0,65.0,65.0,65.0,0.0],["1997-09-23",65.0,65.0,65.0,65.0,0.0],["1997-09-24",65.0,65.0,65.0,65.0,0.0],["1997-09-25",65.0,65.0,65.0,65.0,3.0],["1997-09-26",65.0,65.0,65.0,65.0,0.0],["1997-09-29",65.0,65.0,65.0,65.0,1.0],["1997-09-30",65.0,65.0,65.0,65.0,0.0],["1997-10-01",65.0,65.0,65.0,65.0,0.0],["1997-10-02",65.0,65.0,65.0,65.0,1.0],["1997-10-03",65.0,65.0,65.0,65.0,0.0],["1997-10-06",65.0,65.0,65.0,65.0,0.0],["1997-10-07",65.0,65.0,65.0,65.0,0.0],["1997-10-08",65.0,65.0,65.0,65.0,0.0],["1997-10-09",65.0,65.0,65.0,65.0,0.0],["1997-10-10",65.0,65.0,65.0,65.0,3.0],["1997-10-13",65.0,65.0,65.0,65.0,0.0],["1997-10-14",65.0,65.0,65.0,65.0,0.0],["1997-10-15",65.0,65.0,65.0,65.0,0.0],["1997-10-16",65.0,65.0,65.0,65.0,8.0],["1997-10-17",65.0,65.0,65.0,65.0,0.0],["1997-10-20",65.0,65.0,65.0,65.0,0.0],["1997-10-21",65.0,65.0,65.0,65.0,0.0],["1997-10-22",65.0,65.0,65.0,65.0,0.0],["1997-10-23",65.0,65.0,65.0,65.0,0.0],["1997-10-24",65.0,65.0,65.0,65.0,0.0],["1997-10-27",65.0,65.0,65.0,65.0,0.0],["1997-10-28",65.0,65.0,65.0,65.0,2.0],["1997-10-29",65.0,65.0,65.0,65.0,18.0],["1997-10-30",65.0,65.0,65.0,65.0,0.0],["1997-10-31",65.0,65.0,65.0,65.0,0.0],["1997-11-03",65.0,65.0,65.0,65.0,0.0],["1997-11-04",65.0,65.0,65.0,65.0,0.0],["1997-11-05",65.0,65.0,65.0,65.0,0.0],["1997-11-06",65.0,65.0,65.0,65.0,44.0],["1997-11-07",65.0,65.0,65.0,65.0,0.0],["1997-11-10",40.3,40.3,40.3,40.3,77.0],["1997-11-11",40.3,40.3,40.3,40.3,4.0],["1997-11-12",40.3,40.3,40.3,40.3,22.0],["1997-11-13",40.3,40.3,40.3,40.3,0.0],["1997-11-14",40.3,40.3,40.3,40.3,0.0],["1997-11-17",40.3,40.3,40.3,40.3,0.0],["1997-11-18",40.3,40.3,40.3,40.3,0.0],["1997-11-19",40.3,40.3,40.3,40.3,0.0],["1997-11-20",40.3,40.3,40.3,40.3,0.0],["1997-11-21",40.3,40.3,40.3,40.3,1.0],["1997-11-24",40.3,40.3,40.3,40.3,0.0],["1997-11-25",40.3,40.3,40.3,40.3,38.0],["1997-11-26",40.3,40.3,40.3,40.3,0.0],["1997-11-28",40.3,40.3,40.3,40.3,0.0],["1997-12-01",40.3,40.3,40.3,40.3,0.0],["1997-12-02",52.0,52.0,52.0,52.0,15.0],["1997-12-03",52.0,52.0,52.0,52.0,0.0],["1997-12-04",39.0,39.0,39.0,39.0,4.0],["1997-12-05",39.0,39.0,39.0,39.0,0.0],["1997-12-08",39.0,39.0,39.0,39.0,0.0],["1997-12-09",39.0,39.0,39.0,39.0,0.0],["1997-12-10",39.0,39.0,39.0,39.0,0.0],["1997-12-11",32.5,32.5,32.5,32.5,2.0],["1997-12-12",32.5,32.5,32.5,32.5,0.0],["1997-12-15",52.0,52.0,52.0,52.0,6.0],["1997-12-16",32.5,32.5,32.5,32.5,2.0],["1997-12-17",39.0,52.0,32.5,39.0,18.0],["1997-12-18",19.5,19.5,19.5,19.5,0.0],["1997-12-19",39.0,39.0,39.0,39.0,3.0],["1997-12-22",52.0,52.0,39.0,52.0,34.0],["1997-12-23",39.0,39.0,39.0,39.0,62.0],["1997-12-24",39.0,39.0,39.0,39.0,4.0],["1997-12-26",39.0,39.0,39.0,39.0,0.0],["1997-12-29",45.5,45.5,39.0,45.5,51.0],["1997-12-30",32.5,39.0,32.5,32.5,68.0],["1997-12-31",32.5,32.5,32.5,32.5,3.0],["1998-01-02",32.5,32.5,32.5,32.5,5.0],["1998-01-05",32.5,32.5,32.5,32.5,0.0],["1998-01-06",32.5,32.5,32.5,32.5,0.0],["1998-01-07",32.5,32.5,32.5,32.5,0.0],["1998-01-08",32.5,32.5,32.5,32.5,0.0],["1998-01-09",32.5,32.5,32.5,32.5,0.0],["1998-01-12",32.5,32.5,32.5,32.5,0.0],["1998-01-13",32.5,32.5,32.5,32.5,0.0],["1998-01-14",32.5,32.5,32.5,32.5,3.0],["1998-01-15",32.5,32.5,32.5,32.5,0.0],["1998-01-16",32.5,32.5,32.5,32.5,0.0],["1998-01-20",32.5,32.5,32.5,32.5,0.0],["1998-01-21",32.5,32.5,32.5,32.5,0.0],["1998-01-22",32.5,32.5,32.5,32.5,0.0],["1998-01-23",32.5,32.5,32.5,32.5,0.0],["1998-01-26",39.0,39.0,39.0,39.0,4.0],["1998-01-27",45.5,45.5,45.5,45.5,5.0],["1998-01-28",45.5,45.5,45.5,45.5,0.0],["1998-01-29",45.5,45.5,45.5,45.5,0.0],["1998-01-30",45.5,45.5,45.5,45.5,0.0],["1998-02-02",45.5,45.5,45.5,45.5,0.0],["1998-02-03",45.5,45.5,45.5,45.5,0.0],["1998-02-04",45.5,45.5,45.5,45.5,0.0],["1998-02-05",45.5,45.5,45.5,45.5,0.0],["1998-02-06",45.5,45.5,45.5,45.5,0.0],["1998-02-09",45.5,45.5,45.5,45.5,0.0],["1998-02-10",45.5,45.5,45.5,45.5,0.0],["1998-02-11",45.5,45.5,45.5,45.5,8.0],["1998-02-12",45.5,45.5,45.5,45.5,0.0],["1998-02-13",45.5,45.5,45.5,45.5,0.0],["1998-02-17",45.5,45.5,45.5,45.5,0.0],["1998-02-18",45.5,45.5,45.5,45.5,0.0],["1998-02-19",45.5,45.5,45.5,45.5,0.0],["1998-02-20",45.5,45.5,45.5,45.5,0.0],["1998-02-23",45.5,45.5,45.5,45.5,0.0],["1998-02-24",45.5,45.5,45.5,45.5,15.0],["1998-02-25",45.5,45.5,45.5,45.5,0.0],["1998-02-26",45.5,45.5,45.5,45.5,0.0],["1998-02-27",45.5,45.5,45.5,45.5,0.0],["1998-03-02",45.5,45.5,45.5,45.5,0.0],["1998-03-03",45.5,45.5,45.5,45.5,0.0],["1998-03-04",45.5,45.5,45.5,45.5,0.0],["1998-03-05",45.5,45.5,45.5,45.5,0.0],["1998-03-06",45.5,45.5,45.5,45.5,0.0],["1998-03-09",45.5,45.5,45.5,45.5,0.0],["1998-03-10",45.5,45.5,45.5,45.5,8.0],["1998-03-11",45.5,45.5,45.5,45.5,0.0],["1998-03-12",45.5,45.5,45.5,45.5,0.0],["1998-03-13",45.5,45.5,45.5,45.5,0.0],["1998-03-16",45.5,45.5,45.5,45.5,0.0],["1998-03-17",45.5,45.5,45.5,45.5,0.0],["1998-03-18",32.5,32.5,32.5,32.5,1.0],["1998-03-19",32.5,32.5,32.5,32.5,0.0],["1998-03-20",32.5,32.5,32.5,32.5,0.0],["1998-03-23",32.5,32.5,32.5,32.5,0.0],["1998-03-24",32.5,32.5,32.5,32.5,0.0],["1998-03-25",32.5,32.5,32.5,32.5,3.0],["1998-03-26",45.5,45.5,45.5,45.5,23.0],["1998-03-27",39.0,39.0,39.0,39.0,1.0],["1998-03-30",39.0,39.0,39.0,39.0,0.0],["1998-03-31",39.0,39.0,39.0,39.0,21.0],["1998-04-01",39.0,39.0,39.0,39.0,0.0],["1998-04-02",39.0,39.0,39.0,39.0,0.0],["1998-04-03",39.0,39.0,39.0,39.0,0.0],["1998-04-06",39.0,39.0,39.0,39.0,0.0],["1998-04-07",39.0,39.0,39.0,39.0,0.0],["1998-04-08",39.0,39.0,39.0,39.0,0.0],["1998-04-09",39.0,39.0,39.0,39.0,0.0],["1998-04-13",39.0,39.0,39.0,39.0,0.0],["1998-04-14",39.0,39.0,39.0,39.0,1.0],["1998-04-15",39.0,39.0,39.0,39.0,0.0],["1998-04-16",39.0,39.0,39.0,39.0,0.0],["1998-04-17",39.0,39.0,39.0,39.0,0.0],["1998-04-20",39.0,39.0,39.0,39.0,0.0],["1998-04-21",39.0,39.0,39.0,39.0,0.0],["1998-04-22",39.0,39.0,39.0,39.0,0.0],["1998-04-23",39.0,39.0,39.0,39.0,0.0],["1998-04-24",32.5,39.0,32.5,32.5,12.0],["1998-04-27",32.5,32.5,32.5,32.5,0.0],["1998-04-28",32.5,32.5,32.5,32.5,0.0],["1998-04-29",32.5,32.5,32.5,32.5,0.0],["1998-04-30",32.5,32.5,32.5,32.5,0.0],["1998-05-01",32.5,32.5,32.5,32.5,0.0],["1998-05-04",32.5,32.5,32.5,32.5,0.0],["1998-05-05",32.5,32.5,32.5,32.5,0.0],["1998-05-06",32.5,32.5,32.5,32.5,0.0],["1998-05-07",32.5,32.5,32.5,32.5,0.0],["1998-05-08",32.5,32.5,32.5,32.5,0.0],["1998-05-11",32.5,32.5,32.5,32.5,0.0],["1998-05-12",32.5,32.5,32.5,32.5,0.0],["1998-05-13",32.5,32.5,32.5,32.5,0.0],["1998-05-14",32.5,32.5,32.5,32.5,1.0],["1998-05-15",32.5,32.5,32.5,32.5,0.0],["1998-05-18",32.5,32.5,32.5,32.5,0.0],["1998-05-19",32.5,32.5,32.5,32.5,0.0],["1998-05-20",32.5,32.5,32.5,32.5,0.0],["1998-05-21",32.5,32.5,32.5,32.5,0.0],["1998-05-22",32.5,32.5,32.5,32.5,0.0],["1998-05-26",32.5,32.5,32.5,32.5,0.0],["1998-05-27",32.5,32.5,32.5,32.5,0.0],["1998-05-28",32.5,32.5,32.5,32.5,0.0],["1998-05-29",32.5,32.5,32.5,32.5,0.0],["1998-06-01",32.5,32.5,32.5,32.5,0.0],["1998-06-02",32.5,32.5,32.5,32.5,0.0],["1998-06-03",32.5,32.5,32.5,32.5,0.0],["1998-06-04",32.5,32.5,32.5,32.5,0.0],["1998-06-05",32.5,32.5,32.5,32.5,0.0],["1998-06-08",32.5,32.5,32.5,32.5,0.0],["1998-06-09",32.5,32.5,32.5,32.5,0.0],["1998-06-10",32.5,32.5,32.5,32.5,0.0],["1998-06-11",32.5,32.5,32.5,32.5,0.0],["1998-06-12",32.5,32.5,32.5,32.5,0.0],["1998-06-15",32.5,32.5,32.5,32.5,0.0],["1998-06-16",32.5,32.5,32.5,32.5,0.0],["1998-06-17",52.0,52.0,52.0,52.0,8.0],["1998-06-18",52.0,52.0,52.0,52.0,0.0],["1998-06-19",45.5,45.5,45.5,45.5,26.0],["1998-06-22",45.5,45.5,45.5,45.5,0.0],["1998-06-23",45.5,45.5,45.5,45.5,0.0],["1998-06-24",45.5,45.5,45.5,45.5,0.0],["1998-06-25",45.5,45.5,45.5,45.5,0.0],["1998-06-26",45.5,45.5,45.5,45.5,0.0],["1998-06-29",45.5,45.5,45.5,45.5,0.0],["1998-06-30",32.5,32.5,32.5,32.5,2.0],["1998-07-01",32.5,32.5,32.5,32.5,0.0],["1998-07-02",32.5,32.5,32.5,32.5,0.0],["1998-07-06",32.5,32.5,32.5,32.5,0.0],["1998-07-07",32.5,32.5,32.5,32.5,0.0],["1998-07-08",32.5,32.5,32.5,32.5,0.0],["1998-07-09",32.5,32.5,32.5,32.5,0.0],["1998-07-10",32.5,32.5,32.5,32.5,0.0],["1998-07-13",32.5,32.5,32.5,32.5,0.0],["1998-07-14",32.5,32.5,32.5,32.5,0.0],["1998-07-15",32.5,32.5,32.5,32.5,0.0],["1998-07-16",32.5,32.5,32.5,32.5,0.0],["1998-07-17",32.5,32.5,32.5,32.5,0.0],["1998-07-20",32.5,32.5,32.5,32.5,0.0],["1998-07-21",32.5,32.5,32.5,32.5,0.0],["1998-07-22",32.5,32.5,32.5,32.5,0.0],["1998-07-23",32.5,32.5,32.5,32.5,2.0],["1998-07-24",32.5,32.5,32.5,32.5,0.0],["1998-07-27",32.5,32.5,32.5,32.5,0.0],["1998-07-28",32.5,32.5,32.5,32.5,0.0],["1998-07-29",32.5,32.5,32.5,32.5,0.0],["1998-07-30",32.5,32.5,32.5,32.5,0.0],["1998-07-31",32.5,32.5,32.5,32.5,0.0],["1998-08-03",32.5,32.5,32.5,32.5,4.0],["1998-08-04",32.5,32.5,32.5,32.5,0.0],["1998-08-05",32.5,32.5,32.5,32.5,0.0],["1998-08-06",32.5,32.5,32.5,32.5,0.0],["1998-08-07",32.5,32.5,32.5,32.5,0.0],["1998-08-10",32.5,32.5,32.5,32.5,0.0],["1998-08-11",32.5,32.5,32.5,32.5,0.0],["1998-08-12",32.5,32.5,32.5,32.5,0.0],["1998-08-13",32.5,32.5,32.5,32.5,0.0],["1998-08-14",32.5,32.5,32.5,32.5,0.0],["1998-08-17",32.5,32.5,32.5,32.5,0.0],["1998-08-18",32.5,32.5,32.5,32.5,0.0],["1998-08-19",32.5,32.5,32.5,32.5,0.0],["1998-08-20",32.5,32.5,32.5,32.5,0.0],["1998-08-21",32.5,32.5,32.5,32.5,0.0],["1998-08-24",32.5,32.5,32.5,32.5,0.0],["1998-08-25",32.5,32.5,32.5,32.5,5.0],["1998-08-26",32.5,32.5,32.5,32.5,0.0],["1998-08-27",32.5,32.5,32.5,32.5,0.0],["1998-08-28",32.5,32.5,32.5,32.5,0.0],["1998-08-31",32.5,32.5,32.5,32.5,0.0],["1998-09-01",32.5,32.5,32.5,32.5,0.0],["1998-09-02",32.5,32.5,32.5,32.5,0.0],["1998-09-03",32.5,32.5,32.5,32.5,0.0],["1998-09-04",32.5,32.5,32.5,32.5,0.0],["1998-09-08",32.5,32.5,32.5,32.5,0.0],["1998-09-09",32.5,32.5,32.5,32.5,0.0],["1998-09-10",32.5,32.5,32.5,32.5,0.0],["1998-09-11",32.5,32.5,32.5,32.5,0.0],["1998-09-14",32.5,32.5,32.5,32.5,0.0],["1998-09-15",32.5,32.5,32.5,32.5,0.0],["1998-09-16",32.5,32.5,32.5,32.5,0.0],["1998-09-17",32.5,32.5,32.5,32.5,2.0],["1998-09-18",32.5,32.5,32.5,32.5,0.0],["1998-09-21",32.5,32.5,32.5,32.5,0.0],["1998-09-22",32.5,32.5,32.5,32.5,0.0],["1998-09-23",32.5,32.5,32.5,32.5,0.0],["1998-09-24",32.5,32.5,32.5,32.5,0.0],["1998-09-25",32.5,32.5,32.5,32.5,0.0],["1998-09-28",32.5,32.5,32.5,32.5,0.0],["1998-09-29",32.5,32.5,32.5,32.5,0.0],["1998-09-30",45.5,52.0,45.5,45.5,63.0],["1998-10-01",45.5,45.5,45.5,45.5,0.0],["1998-10-02",45.5,45.5,45.5,45.5,0.0],["1998-10-05",52.0,52.0,52.0,52.0,19.0],["1998-10-06",52.0,52.0,52.0,52.0,0.0],["1998-10-07",52.0,52.0,52.0,52.0,0.0],["1998-10-08",52.0,52.0,52.0,52.0,0.0],["1998-10-09",45.5,45.5,40.3,45.5,32.0],["1998-10-12",32.5,32.5,32.5,32.5,2.0],["1998-10-13",32.5,32.5,32.5,32.5,0.0],["1998-10-14",32.5,32.5,32.5,32.5,2.0],["1998-10-15",32.5,32.5,32.5,32.5,5.0],["1998-10-16",32.5,32.5,32.5,32.5,0.0],["1998-10-19",32.5,32.5,32.5,32.5,0.0],["1998-10-20",32.5,32.5,32.5,32.5,0.0],["1998-10-21",32.5,32.5,32.5,32.5,1.0],["1998-10-22",32.5,32.5,32.5,32.5,0.0],["1998-10-23",32.5,32.5,32.5,32.5,0.0],["1998-10-26",32.5,32.5,32.5,32.5,0.0],["1998-10-27",32.5,32.5,32.5,32.5,0.0],["1998-10-28",32.5,32.5,32.5,32.5,1.0],["1998-10-29",26.0,32.5,26.0,26.0,9.0],["1998-10-30",26.0,26.0,26.0,26.0,0.0],["1998-11-02",26.0,26.0,26.0,26.0,0.0],["1998-11-03",32.5,32.5,32.5,32.5,21.0],["1998-11-04",52.0,52.0,45.5,52.0,68.0],["1998-11-05",39.0,52.0,39.0,39.0,17.0],["1998-11-06",39.0,39.0,39.0,39.0,0.0],["1998-11-09",52.0,52.0,52.0,52.0,5.0],["1998-11-10",39.0,52.0,39.0,39.0,4.0],["1998-11-11",39.0,39.0,39.0,39.0,0.0],["1998-11-12",39.0,39.0,39.0,39.0,0.0],["1998-11-13",39.0,39.0,39.0,39.0,0.0],["1998-11-16",39.0,39.0,39.0,39.0,0.0],["1998-11-17",39.0,39.0,39.0,39.0,0.0],["1998-11-18",39.0,39.0,39.0,39.0,0.0],["1998-11-19",39.0,39.0,39.0,39.0,0.0],["1998-11-20",39.0,39.0,39.0,39.0,0.0],["1998-11-23",39.0,39.0,39.0,39.0,0.0],["1998-11-24",39.0,39.0,39.0,39.0,0.0],["1998-11-25",39.0,39.0,39.0,39.0,0.0],["1998-11-27",39.0,39.0,39.0,39.0,0.0],["1998-11-30",39.0,39.0,39.0,39.0,0.0],["1998-12-01",39.0,39.0,39.0,39.0,2.0],["1998-12-02",39.0,39.0,39.0,39.0,0.0],["1998-12-03",39.0,39.0,39.0,39.0,0.0],["1998-12-04",39.0,39.0,39.0,39.0,0.0],["1998-12-07",39.0,39.0,39.0,39.0,0.0],["1998-12-08",39.0,39.0,39.0,39.0,0.0],["1998-12-09",39.0,39.0,39.0,39.0,0.0],["1998-12-10",39.0,39.0,39.0,39.0,0.0],["1998-12-11",39.0,39.0,39.0,39.0,2.0],["1998-12-14",39.0,39.0,39.0,39.0,15.0],["1998-12-15",39.0,39.0,39.0,39.0,0.0],["1998-12-16",45.5,45.5,39.0,45.5,5.0],["1998-12-17",45.5,45.5,45.5,45.5,0.0],["1998-12-18",45.5,45.5,45.5,45.5,0.0],["1998-12-21",78.0,78.0,52.0,78.0,130.0],["1998-12-22",78.0,78.0,78.0,78.0,0.0],["1998-12-23",78.0,78.0,78.0,78.0,0.0],["1998-12-24",52.0,52.0,52.0,52.0,308.0],["1998-12-28",52.0,52.0,52.0,52.0,338.0],["1998-12-29",52.0,52.0,52.0,52.0,15.0],["1998-12-30",52.0,52.0,52.0,52.0,3.0],["1998-12-31",52.0,97.5,52.0,52.0,17.0],["1999-01-04",52.0,52.0,52.0,52.0,0.0],["1999-01-05",52.0,52.0,52.0,52.0,0.0],["1999-01-06",52.0,52.0,52.0,52.0,0.0],["1999-01-07",52.0,52.0,52.0,52.0,0.0],["1999-01-08",52.0,52.0,52.0,52.0,0.0],["1999-01-11",52.0,52.0,52.0,52.0,31.0],["1999-01-12",52.0,52.0,52.0,52.0,0.0],["1999-01-13",52.0,52.0,52.0,52.0,0.0],["1999-01-14",52.0,52.0,52.0,52.0,0.0],["1999-01-15",52.0,52.0,52.0,52.0,0.0],["1999-01-19",52.0,52.0,52.0,52.0,0.0],["1999-01-20",52.0,52.0,52.0,52.0,0.0],["1999-01-21",52.0,52.0,52.0,52.0,0.0],["1999-01-22",52.0,52.0,52.0,52.0,0.0],["1999-01-25",52.0,52.0,52.0,52.0,0.0],["1999-01-26",52.0,52.0,52.0,52.0,0.0],["1999-01-27",52.0,52.0,52.0,52.0,0.0],["1999-01-28",52.0,52.0,52.0,52.0,0.0],["1999-01-29",52.0,52.0,52.0,52.0,0.0],["1999-02-01",45.5,45.5,45.5,45.5,6.0],["1999-02-02",45.5,45.5,45.5,45.5,0.0],["1999-02-03",45.5,45.5,45.5,45.5,0.0],["1999-02-04",45.5,45.5,45.5,45.5,0.0],["1999-02-05",45.5,45.5,45.5,45.5,0.0],["1999-02-08",45.5,45.5,45.5,45.5,0.0],["1999-02-09",45.5,45.5,45.5,45.5,0.0],["1999-02-10",45.5,45.5,45.5,45.5,0.0],["1999-02-11",45.5,45.5,45.5,45.5,0.0],["1999-02-12",45.5,45.5,45.5,45.5,0.0],["1999-02-16",45.5,45.5,45.5,45.5,0.0],["1999-02-17",45.5,45.5,45.5,45.5,0.0],["1999-02-18",45.5,45.5,45.5,45.5,0.0],["1999-02-19",45.5,45.5,45.5,45.5,0.0],["1999-02-22",45.5,45.5,45.5,45.5,0.0],["1999-02-23",45.5,45.5,45.5,45.5,2.0],["1999-02-24",45.5,45.5,45.5,45.5,0.0],["1999-02-25",45.5,45.5,45.5,45.5,0.0],["1999-02-26",45.5,45.5,45.5,45.5,0.0],["1999-03-01",45.5,45.5,45.5,45.5,0.0],["1999-03-02",45.5,45.5,45.5,45.5,0.0],["1999-03-03",45.5,45.5,45.5,45.5,0.0],["1999-03-04",45.5,45.5,45.5,45.5,0.0],["1999-03-05",78.0,78.0,58.5,78.0,46.0],["1999-03-08",78.0,78.0,78.0,78.0,0.0],["1999-03-09",97.5,97.5,97.5,97.5,15.0],["1999-03-10",84.5,117.0,84.5,84.5,11.0],["1999-03-11",65.0,65.0,65.0,65.0,2.0],["1999-03-12",65.0,65.0,65.0,65.0,0.0],["1999-03-15",65.0,97.5,65.0,65.0,8.0],["1999-03-16",91.0,91.0,65.0,91.0,18.0],["1999-03-17",65.0,65.0,65.0,65.0,2.0],["1999-03-18",65.0,65.0,65.0,65.0,0.0],["1999-03-19",65.0,65.0,65.0,65.0,0.0],["1999-03-22",58.5,65.0,58.5,58.5,23.0],["1999-03-23",45.5,52.0,45.5,45.5,85.0],["1999-03-24",40.3,40.3,40.3,40.3,57.0],["1999-03-25",39.0,39.0,39.0,39.0,27.0],["1999-03-26",39.0,39.0,39.0,39.0,0.0],["1999-03-29",39.0,39.0,39.0,39.0,0.0],["1999-03-30",39.0,39.0,39.0,39.0,0.0],["1999-03-31",39.0,39.0,39.0,39.0,1.0],["1999-04-01",58.5,58.5,45.5,58.5,14.0],["1999-04-05",58.5,58.5,58.5,58.5,0.0],["1999-04-06",39.0,39.0,39.0,39.0,2.0],["1999-04-07",39.0,39.0,39.0,39.0,5.0],["1999-04-08",39.0,39.0,39.0,39.0,0.0],["1999-04-09",39.0,39.0,39.0,39.0,0.0],["1999-04-12",39.0,58.5,39.0,39.0,3.0],["1999-04-13",39.0,39.0,39.0,39.0,0.0],["1999-04-14",39.0,39.0,39.0,39.0,0.0],["1999-04-15",39.0,39.0,39.0,39.0,0.0],["1999-04-16",39.0,39.0,39.0,39.0,0.0],["1999-04-19",39.0,39.0,39.0,39.0,1.0],["1999-04-20",39.0,39.0,39.0,39.0,0.0],["1999-04-21",39.0,39.0,39.0,39.0,0.0],["1999-04-22",39.0,39.0,39.0,39.0,5.0],["1999-04-23",39.0,39.0,39.0,39.0,0.0],["1999-04-26",39.0,39.0,39.0,39.0,0.0],["1999-04-27",39.0,39.0,39.0,39.0,0.0],["1999-04-28",39.0,39.0,39.0,39.0,0.0],["1999-04-29",39.0,39.0,39.0,39.0,0.0],["1999-04-30",39.0,39.0,39.0,39.0,0.0],["1999-05-03",39.0,39.0,39.0,39.0,0.0],["1999-05-04",39.0,39.0,39.0,39.0,0.0],["1999-05-05",39.0,39.0,39.0,39.0,0.0],["1999-05-06",39.0,39.0,39.0,39.0,0.0],["1999-05-07",39.0,39.0,39.0,39.0,0.0],["1999-05-10",39.0,39.0,39.0,39.0,5.0],["1999-05-11",39.0,39.0,39.0,39.0,0.0],["1999-05-12",39.0,39.0,39.0,39.0,2.0],["1999-05-13",39.0,39.0,39.0,39.0,0.0],["1999-05-14",39.0,39.0,39.0,39.0,0.0],["1999-05-17",39.0,39.0,39.0,39.0,0.0],["1999-05-18",39.0,39.0,39.0,39.0,0.0],["1999-05-19",39.0,39.0,39.0,39.0,0.0],["1999-05-20",39.0,39.0,39.0,39.0,0.0],["1999-05-21",39.0,39.0,39.0,39.0,0.0],["1999-05-24",39.0,39.0,39.0,39.0,0.0],["1999-05-25",39.0,39.0,39.0,39.0,0.0],["1999-05-26",39.0,39.0,39.0,39.0,0.0],["1999-05-27",39.0,39.0,39.0,39.0,0.0],["1999-05-28",39.0,39.0,39.0,39.0,0.0],["1999-06-01",39.0,39.0,39.0,39.0,0.0],["1999-06-02",39.0,39.0,39.0,39.0,10.0],["1999-06-03",39.0,39.0,39.0,39.0,0.0],["1999-06-04",39.0,39.0,39.0,39.0,0.0],["1999-06-07",39.0,39.0,39.0,39.0,0.0],["1999-06-08",39.0,39.0,39.0,39.0,0.0],["1999-06-09",39.0,39.0,39.0,39.0,0.0],["1999-06-10",39.0,39.0,39.0,39.0,0.0],["1999-06-11",39.0,39.0,39.0,39.0,1.0],["1999-06-14",39.0,39.0,39.0,39.0,0.0],["1999-06-15",39.0,39.0,39.0,39.0,0.0],["1999-06-16",39.0,39.0,39.0,39.0,0.0],["1999-06-17",39.0,39.0,39.0,39.0,0.0],["1999-06-18",39.0,39.0,39.0,39.0,0.0],["1999-06-21",39.0,39.0,39.0,39.0,3.0],["1999-06-22",39.0,39.0,39.0,39.0,0.0],["1999-06-23",39.0,39.0,39.0,39.0,0.0],["1999-06-24",39.0,39.0,39.0,39.0,0.0],["1999-06-25",39.0,39.0,39.0,39.0,0.0],["1999-06-28",39.0,39.0,39.0,39.0,0.0],["1999-06-29",39.0,39.0,39.0,39.0,0.0],["1999-06-30",39.0,39.0,39.0,39.0,0.0],["1999-07-01",39.0,39.0,39.0,39.0,0.0],["1999-07-02",39.0,39.0,39.0,39.0,0.0],["1999-07-06",39.0,39.0,39.0,39.0,0.0],["1999-07-07",39.0,39.0,39.0,39.0,0.0],["1999-07-08",39.0,39.0,39.0,39.0,0.0],["1999-07-09",39.0,39.0,39.0,39.0,0.0],["1999-07-12",39.0,39.0,39.0,39.0,0.0],["1999-07-13",39.0,39.0,39.0,39.0,0.0],["1999-07-14",39.0,39.0,39.0,39.0,3.0],["1999-07-15",39.0,39.0,39.0,39.0,0.0],["1999-07-16",39.0,39.0,39.0,39.0,6.0],["1999-07-19",39.0,39.0,39.0,39.0,6.0],["1999-07-20",39.0,39.0,39.0,39.0,0.0],["1999-07-21",39.0,39.0,39.0,39.0,0.0],["1999-07-22",39.0,39.0,39.0,39.0,0.0],["1999-07-23",52.0,52.0,52.0,52.0,8.0],["1999-07-26",52.0,52.0,52.0,52.0,4.0],["1999-07-27",52.0,52.0,52.0,52.0,0.0],["1999-07-28",52.0,52.0,52.0,52.0,0.0],["1999-07-29",52.0,52.0,52.0,52.0,2.0],["1999-07-30",52.0,52.0,52.0,52.0,2.0],["1999-08-02",52.0,52.0,52.0,52.0,0.0],["1999-08-03",52.0,52.0,52.0,52.0,0.0],["1999-08-04",52.0,52.0,52.0,52.0,0.0],["1999-08-05",52.0,52.0,52.0,52.0,0.0],["1999-08-06",52.0,52.0,52.0,52.0,0.0],["1999-08-09",52.0,52.0,52.0,52.0,2.0],["1999-08-10",52.0,52.0,52.0,52.0,0.0],["1999-08-11",52.0,52.0,52.0,52.0,0.0],["1999-08-12",52.0,52.0,52.0,52.0,0.0],["1999-08-13",52.0,52.0,52.0,52.0,0.0],["1999-08-16",52.0,52.0,52.0,52.0,0.0],["1999-08-17",52.0,52.0,52.0,52.0,0.0],["1999-08-18",52.0,52.0,52.0,52.0,0.0],["1999-08-19",52.0,52.0,52.0,52.0,0.0],["1999-08-20",52.0,52.0,52.0,52.0,0.0],["1999-08-23",52.0,52.0,52.0,52.0,0.0],["1999-08-24",58.5,143.0,52.0,58.5,52985.0],["1999-08-25",65.0,78.0,65.0,65.0,43.0],["1999-08-26",45.5,65.0,45.5,45.5,40.0],["1999-08-27",45.5,45.5,45.5,45.5,3.0],["1999-08-30",45.5,45.5,45.5,45.5,2.0],["1999-08-31",45.5,45.5,45.5,45.5,0.0],["1999-09-01",45.5,45.5,45.5,45.5,0.0],["1999-09-02",45.5,45.5,45.5,45.5,0.0],["1999-09-03",45.5,45.5,45.5,45.5,0.0],["1999-09-07",45.5,45.5,45.5,45.5,0.0],["1999-09-08",45.5,45.5,45.5,45.5,0.0],["1999-09-09",45.5,45.5,45.5,45.5,0.0],["1999-09-10",45.5,45.5,45.5,45.5,17.0],["1999-09-13",40.3,40.3,40.3,40.3,4.0],["1999-09-14",40.3,40.3,40.3,40.3,0.0],["1999-09-15",40.3,40.3,40.3,40.3,0.0],["1999-09-16",32.5,40.3,32.5,32.5,41.0],["1999-09-17",45.5,45.5,45.5,45.5,62.0],["1999-09-20",45.5,45.5,45.5,45.5,0.0],["1999-09-21",58.5,58.5,58.5,58.5,2.0],["1999-09-22",58.5,58.5,58.5,58.5,0.0],["1999-09-23",58.5,58.5,58.5,58.5,0.0],["1999-09-24",58.5,58.5,58.5,58.5,0.0],["1999-09-27",58.5,58.5,58.5,58.5,0.0],["1999-09-28",58.5,58.5,58.5,58.5,0.0],["1999-09-29",58.5,58.5,58.5,58.5,0.0],["1999-09-30",58.5,58.5,58.5,58.5,0.0],["1999-10-01",58.5,58.5,58.5,58.5,0.0],["1999-10-04",58.5,58.5,58.5,58.5,0.0],["1999-10-05",32.5,32.5,32.5,32.5,3.0],["1999-10-06",32.5,32.5,32.5,32.5,0.0],["1999-10-07",58.5,58.5,32.5,32.5,7.0],["1999-10-08",32.5,32.5,32.5,32.5,0.0],["1999-10-11",32.5,32.5,32.5,32.5,0.0],["1999-10-12",32.5,32.5,32.5,32.5,0.0],["1999-10-13",32.5,32.5,32.5,32.5,4.0],["1999-10-14",32.5,32.5,32.5,32.5,0.0],["1999-10-15",32.5,32.5,32.5,32.5,2.0],["1999-10-18",32.5,32.5,32.5,32.5,4.0],["1999-10-19",32.5,32.5,32.5,32.5,0.0],["1999-10-20",32.5,32.5,32.5,32.5,0.0],["1999-10-21",32.5,32.5,32.5,32.5,0.0],["1999-10-22",58.5,58.5,32.5,32.5,1.0],["1999-10-25",58.5,58.5,58.5,58.5,15.0],["1999-10-26",58.5,58.5,58.5,58.5,0.0],["1999-10-27",58.5,58.5,58.5,58.5,0.0],["1999-10-28",58.5,58.5,58.5,58.5,0.0],["1999-10-29",58.5,58.5,58.5,58.5,0.0],["1999-11-01",58.5,58.5,58.5,58.5,0.0],["1999-11-02",58.5,58.5,58.5,58.5,0.0],["1999-11-03",35.75,35.75,35.75,35.75,1.0],["1999-11-04",35.75,35.75,35.75,35.75,0.0],["1999-11-05",35.75,35.75,35.75,35.75,0.0],["1999-11-08",35.75,35.75,35.75,35.75,0.0],["1999-11-09",35.75,35.75,35.75,35.75,0.0],["1999-11-10",35.75,35.75,35.75,35.75,0.0],["1999-11-11",35.75,35.75,35.75,35.75,8.0],["1999-11-12",35.75,35.75,35.75,35.75,0.0],["1999-11-15",35.75,35.75,35.75,35.75,0.0],["1999-11-16",35.75,35.75,35.75,35.75,0.0],["1999-11-17",35.75,35.75,35.75,35.75,0.0],["1999-11-18",35.75,35.75,35.75,35.75,0.0],["1999-11-19",35.75,35.75,35.75,35.75,9.0],["1999-11-22",35.75,35.75,35.75,35.75,0.0],["1999-11-23",35.75,35.75,35.75,35.75,0.0],["1999-11-24",35.75,35.75,35.75,35.75,0.0],["1999-11-26",35.75,35.75,35.75,35.75,0.0],["1999-11-29",35.75,35.75,35.75,35.75,0.0],["1999-11-30",35.75,35.75,35.75,35.75,0.0],["1999-12-01",35.75,35.75,35.75,35.75,0.0],["1999-12-02",35.75,35.75,35.75,35.75,0.0],["1999-12-03",52.0,52.0,52.0,52.0,3.0],["1999-12-06",52.0,52.0,52.0,52.0,0.0],["1999-12-07",52.0,52.0,52.0,52.0,0.0],["1999-12-08",35.75,35.75,35.75,35.75,2.0],["1999-12-09",35.75,35.75,35.75,35.75,0.0],["1999-12-10",35.75,35.75,35.75,35.75,0.0],["1999-12-13",35.75,35.75,35.75,35.75,0.0],["1999-12-14",35.75,35.75,35.75,35.75,0.0],["1999-12-15",35.75,35.75,35.75,35.75,0.0],["1999-12-16",35.75,35.75,35.75,35.75,0.0],["1999-12-17",35.75,35.75,35.75,35.75,0.0],["1999-12-20",35.75,35.75,35.75,35.75,0.0],["1999-12-21",35.75,35.75,35.75,35.75,0.0],["1999-12-22",35.75,35.75,35.75,35.75,0.0],["1999-12-23",35.75,35.75,35.75,35.75,0.0],["1999-12-27",35.75,35.75,35.75,35.75,0.0],["1999-12-28",35.75,35.75,35.75,35.75,0.0],["1999-12-29",35.75,35.75,35.75,35.75,0.0],["1999-12-30",35.75,35.75,35.75,35.75,0.0],["1999-12-31",35.75,35.75,35.75,35.75,0.0],["2000-01-03",35.75,35.75,35.75,35.75,0.0],["2000-01-04",35.75,35.75,35.75,35.75,0.0],["2000-01-05",35.75,35.75,35.75,35.75,0.0],["2000-01-06",35.75,35.75,35.75,35.75,0.0],["2000-01-07",35.75,35.75,35.75,35.75,0.0],["2000-01-10",35.75,35.75,35.75,35.75,0.0],["2000-01-11",35.75,35.75,35.75,35.75,0.0],["2000-01-12",35.75,35.75,35.75,35.75,0.0],["2000-01-13",35.75,35.75,35.75,35.75,0.0],["2000-01-14",35.75,35.75,35.75,35.75,0.0],["2000-01-18",35.75,35.75,35.75,35.75,0.0],["2000-01-19",71.5,97.5,52.0,97.5,185.0],["2000-01-20",81.25,81.25,81.25,81.25,51.0],["2000-01-21",81.25,97.5,81.25,97.5,18.0],["2000-01-24",97.5,97.5,97.5,97.5,5.0],["2000-01-25",81.25,81.25,81.25,81.25,2.0],["2000-01-26",81.25,81.25,81.25,81.25,5.0],["2000-01-27",81.25,97.5,81.25,97.5,5.0],["2000-01-28",97.5,97.5,97.5,97.5,31.0],["2000-01-31",97.5,97.5,97.5,97.5,0.0],["2000-02-01",97.5,97.5,97.5,97.5,0.0],["2000-02-02",97.5,97.5,97.5,97.5,0.0],["2000-02-03",97.5,97.5,97.5,97.5,0.0],["2000-02-04",121.55,121.55,121.55,121.55,8.0],["2000-02-07",121.55,121.55,121.55,121.55,0.0],["2000-02-08",121.55,121.55,121.55,121.55,0.0],["2000-02-09",121.55,121.55,121.55,121.55,0.0],["2000-02-10",121.55,121.55,121.55,121.55,0.0],["2000-02-11",121.55,121.55,121.55,121.55,0.0],["2000-02-14",121.55,121.55,121.55,121.55,0.0],["2000-02-15",121.55,121.55,121.55,121.55,0.0],["2000-02-16",121.55,121.55,121.55,121.55,0.0],["2000-02-17",121.55,121.55,121.55,121.55,0.0],["2000-02-18",121.55,121.55,121.55,121.55,0.0],["2000-02-22",121.55,121.55,121.55,121.55,0.0],["2000-02-23",81.25,81.25,81.25,81.25,5.0],["2000-02-24",81.25,81.25,81.25,81.25,0.0],["2000-02-25",81.25,81.25,81.25,81.25,0.0],["2000-02-28",81.25,81.25,81.25,81.25,2.0],["2000-02-29",81.25,81.25,81.25,81.25,0.0],["2000-03-01",81.25,81.25,81.25,81.25,0.0],["2000-03-02",81.25,81.25,81.25,81.25,0.0],["2000-03-03",162.5,162.5,162.5,162.5,1.0],["2000-03-06",162.5,162.5,162.5,162.5,0.0],["2000-03-07",162.5,162.5,162.5,162.5,0.0],["2000-03-08",162.5,162.5,162.5,162.5,0.0],["2000-03-09",162.5,162.5,162.5,162.5,0.0],["2000-03-10",81.25,81.25,81.25,81.25,2.0],["2000-03-13",81.25,81.25,81.25,81.25,5.0],["2000-03-14",162.5,162.5,162.5,162.5,1.0],["2000-03-15",162.5,162.5,162.5,162.5,0.0],["2000-03-16",162.5,162.5,162.5,162.5,0.0],["2000-03-17",162.5,162.5,110.5,110.5,1.0],["2000-03-20",162.5,162.5,121.55,121.55,9.0],["2000-03-21",162.5,162.5,121.55,121.55,2.0],["2000-03-22",121.55,121.55,121.55,121.55,0.0],["2000-03-23",162.5,162.5,162.5,162.5,7.0],["2000-03-24",162.5,162.5,162.5,162.5,0.0],["2000-03-27",121.55,121.55,121.55,121.55,5.0],["2000-03-28",121.55,121.55,121.55,121.55,0.0],["2000-03-29",121.55,121.55,121.55,121.55,0.0],["2000-03-30",121.55,121.55,121.55,121.55,10.0],["2000-03-31",121.55,121.55,121.55,121.55,0.0],["2000-04-03",121.55,121.55,121.55,121.55,0.0],["2000-04-04",121.55,121.55,121.55,121.55,0.0],["2000-04-05",121.55,121.55,121.55,121.55,0.0],["2000-04-06",121.55,121.55,121.55,121.55,5.0],["2000-04-07",121.55,121.55,121.55,121.55,0.0],["2000-04-10",121.55,121.55,121.55,121.55,0.0],["2000-04-11",121.55,121.55,121.55,121.55,0.0],["2000-04-12",121.55,121.55,121.55,121.55,0.0],["2000-04-13",121.55,121.55,121.55,121.55,4.0],["2000-04-14",121.55,121.55,121.55,121.55,0.0],["2000-04-17",121.55,121.55,121.55,121.55,0.0],["2000-04-18",121.55,121.55,121.55,121.55,0.0],["2000-04-19",121.55,121.55,121.55,121.55,0.0],["2000-04-20",121.55,121.55,121.55,121.55,0.0],["2000-04-24",121.55,121.55,121.55,121.55,0.0],["2000-04-25",121.55,121.55,121.55,121.55,0.0],["2000-04-26",121.55,121.55,121.55,121.55,0.0],["2000-04-27",121.55,121.55,121.55,121.55,0.0],["2000-04-28",121.55,121.55,121.55,121.55,0.0],["2000-05-01",121.55,121.55,121.55,121.55,0.0],["2000-05-02",121.55,121.55,121.55,121.55,0.0],["2000-05-03",121.55,121.55,121.55,121.55,0.0],["2000-05-04",121.55,121.55,121.55,121.55,5.0],["2000-05-05",121.55,121.55,121.55,121.55,0.0],["2000-05-08",121.55,121.55,121.55,121.55,0.0],["2000-05-09",121.55,121.55,121.55,121.55,0.0],["2000-05-10",121.55,121.55,121.55,121.55,0.0],["2000-05-11",121.55,121.55,121.55,121.55,0.0],["2000-05-12",121.55,121.55,121.55,121.55,4.0],["2000-05-15",121.55,121.55,121.55,121.55,2.0],["2000-05-16",121.55,121.55,121.55,121.55,0.0],["2000-05-17",121.55,121.55,121.55,121.55,0.0],["2000-05-18",121.55,121.55,121.55,121.55,0.0],["2000-05-19",121.55,121.55,121.55,121.55,0.0],["2000-05-22",121.55,121.55,121.55,121.55,0.0],["2000-05-23",121.55,121.55,121.55,121.55,0.0],["2000-05-24",121.55,121.55,121.55,121.55,0.0],["2000-05-25",121.55,121.55,121.55,121.55,0.0],["2000-05-26",121.55,121.55,121.55,121.55,0.0],["2000-05-30",121.55,121.55,121.55,121.55,0.0],["2000-05-31",121.55,121.55,121.55,121.55,0.0],["2000-06-01",121.55,121.55,121.55,121.55,0.0],["2000-06-02",121.55,121.55,121.55,121.55,0.0],["2000-06-05",101.4,101.4,101.4,101.4,2.0],["2000-06-06",101.4,101.4,101.4,101.4,0.0],["2000-06-07",101.4,101.4,101.4,101.4,0.0],["2000-06-08",162.5,162.5,162.5,162.5,0.0],["2000-06-09",162.5,162.5,162.5,162.5,0.0],["2000-06-12",162.5,162.5,162.5,162.5,0.0],["2000-06-13",162.5,162.5,162.5,162.5,0.0],["2000-06-14",162.5,162.5,162.5,162.5,0.0],["2000-06-15",162.5,162.5,162.5,162.5,0.0],["2000-06-16",162.5,162.5,162.5,162.5,0.0],["2000-06-19",162.5,162.5,162.5,162.5,0.0],["2000-06-20",162.5,162.5,162.5,162.5,0.0],["2000-06-21",162.5,162.5,162.5,162.5,0.0],["2000-06-22",162.5,162.5,162.5,162.5,5.0],["2000-06-23",101.4,101.4,101.4,101.4,2.0],["2000-06-26",101.4,101.4,101.4,101.4,0.0],["2000-06-27",101.4,101.4,101.4,101.4,0.0],["2000-06-28",101.4,101.4,101.4,101.4,0.0],["2000-06-29",101.4,101.4,101.4,101.4,0.0],["2000-06-30",101.4,101.4,101.4,101.4,0.0],["2000-07-03",101.4,101.4,101.4,101.4,0.0],["2000-07-05",101.4,101.4,101.4,101.4,2.0],["2000-07-06",101.4,101.4,101.4,101.4,8.0],["2000-07-07",101.4,101.4,101.4,101.4,0.0],["2000-07-10",101.4,101.4,101.4,101.4,0.0],["2000-07-11",101.4,101.4,101.4,101.4,0.0],["2000-07-12",101.4,101.4,101.4,101.4,0.0],["2000-07-13",162.5,162.5,101.4,101.4,4.0],["2000-07-14",101.4,101.4,101.4,101.4,0.0],["2000-07-17",101.4,101.4,101.4,101.4,0.0],["2000-07-18",162.5,162.5,101.4,101.4,9.0],["2000-07-19",101.4,101.4,101.4,101.4,0.0],["2000-07-20",101.4,101.4,101.4,101.4,0.0],["2000-07-21",101.4,101.4,101.4,101.4,0.0],["2000-07-24",101.4,101.4,101.4,101.4,0.0],["2000-07-25",101.4,101.4,101.4,101.4,0.0],["2000-07-26",101.4,101.4,101.4,101.4,0.0],["2000-07-27",101.4,101.4,101.4,101.4,0.0],["2000-07-28",101.4,101.4,101.4,101.4,0.0],["2000-07-31",101.4,101.4,101.4,101.4,0.0],["2000-08-01",101.4,101.4,101.4,101.4,10.0],["2000-08-02",101.4,101.4,101.4,101.4,0.0],["2000-08-03",101.4,101.4,101.4,101.4,0.0],["2000-08-04",101.4,101.4,101.4,101.4,0.0],["2000-08-07",101.4,101.4,101.4,101.4,0.0],["2000-08-08",101.4,101.4,101.4,101.4,0.0],["2000-08-09",101.4,101.4,101.4,101.4,0.0],["2000-08-10",101.4,101.4,101.4,101.4,0.0],["2000-08-11",101.4,101.4,101.4,101.4,0.0],["2000-08-14",101.4,101.4,101.4,101.4,0.0],["2000-08-15",101.4,101.4,101.4,101.4,0.0],["2000-08-16",101.4,101.4,101.4,101.4,0.0],["2000-08-17",101.4,101.4,101.4,101.4,0.0],["2000-08-18",101.4,101.4,101.4,101.4,0.0],["2000-08-21",101.4,101.4,101.4,101.4,0.0],["2000-08-22",101.4,101.4,101.4,101.4,0.0],["2000-08-23",101.4,101.4,101.4,101.4,0.0],["2000-08-24",101.4,101.4,101.4,101.4,0.0],["2000-08-25",101.4,101.4,101.4,101.4,0.0],["2000-08-28",101.4,101.4,101.4,101.4,0.0],["2000-08-29",101.4,101.4,101.4,101.4,0.0],["2000-08-30",101.4,101.4,101.4,101.4,0.0],["2000-08-31",101.4,101.4,101.4,101.4,0.0],["2000-09-01",101.4,101.4,101.4,101.4,0.0],["2000-09-05",101.4,101.4,101.4,101.4,0.0],["2000-09-06",101.4,101.4,101.4,101.4,0.0],["2000-09-07",101.4,101.4,101.4,101.4,0.0],["2000-09-08",101.4,101.4,101.4,101.4,20.0],["2000-09-11",101.4,101.4,101.4,101.4,0.0],["2000-09-12",101.4,101.4,101.4,101.4,0.0],["2000-09-13",101.4,101.4,101.4,101.4,0.0],["2000-09-14",101.4,101.4,101.4,101.4,0.0],["2000-09-15",101.4,101.4,101.4,101.4,0.0],["2000-09-18",101.4,101.4,101.4,101.4,0.0],["2000-09-19",81.25,81.25,81.25,81.25,3.0],["2000-09-20",81.25,81.25,81.25,81.25,0.0],["2000-09-21",81.25,81.25,81.25,81.25,0.0],["2000-09-22",81.25,81.25,81.25,81.25,0.0],["2000-09-25",81.25,81.25,81.25,81.25,0.0],["2000-09-26",81.25,81.25,81.25,81.25,3.0],["2000-09-27",81.25,81.25,81.25,81.25,0.0],["2000-09-28",81.25,81.25,81.25,81.25,0.0],["2000-09-29",81.25,81.25,81.25,81.25,0.0],["2000-10-02",81.25,81.25,81.25,81.25,0.0],["2000-10-03",81.25,81.25,81.25,81.25,0.0],["2000-10-04",81.25,81.25,81.25,81.25,0.0],["2000-10-05",81.25,81.25,81.25,81.25,0.0],["2000-10-06",81.25,81.25,81.25,81.25,0.0],["2000-10-09",81.25,81.25,81.25,81.25,0.0],["2000-10-10",81.25,81.25,60.45,60.45,34.0],["2000-10-11",60.45,60.45,60.45,60.45,0.0],["2000-10-12",60.45,60.45,60.45,60.45,0.0],["2000-10-13",60.45,60.45,60.45,60.45,0.0],["2000-10-16",60.45,60.45,60.45,60.45,0.0],["2000-10-17",60.45,60.45,60.45,60.45,23.0],["2000-10-18",60.45,60.45,60.45,60.45,1.0],["2000-10-19",60.45,60.45,60.45,60.45,0.0],["2000-10-20",60.45,60.45,60.45,60.45,0.0],["2000-10-23",60.45,60.45,60.45,60.45,0.0],["2000-10-24",60.45,60.45,60.45,60.45,0.0],["2000-10-25",60.45,60.45,60.45,60.45,0.0],["2000-10-26",60.45,60.45,60.45,60.45,0.0],["2000-10-27",60.45,60.45,60.45,60.45,0.0],["2000-10-30",60.45,60.45,60.45,60.45,0.0],["2000-10-31",60.45,60.45,60.45,60.45,0.0],["2000-11-01",60.45,60.45,60.45,60.45,0.0],["2000-11-02",60.45,60.45,60.45,60.45,0.0],["2000-11-03",60.45,60.45,60.45,60.45,0.0],["2000-11-06",60.45,60.45,60.45,60.45,0.0],["2000-11-07",60.45,60.45,60.45,60.45,0.0],["2000-11-08",60.45,60.45,60.45,60.45,0.0],["2000-11-09",60.45,60.45,60.45,60.45,0.0],["2000-11-10",60.45,60.45,60.45,60.45,0.0],["2000-11-13",60.45,60.45,60.45,60.45,5.0],["2000-11-14",60.45,60.45,60.45,60.45,0.0],["2000-11-15",60.45,60.45,60.45,60.45,7.0],["2000-11-16",60.45,60.45,60.45,60.45,0.0],["2000-11-17",60.45,60.45,60.45,60.45,0.0],["2000-11-20",60.45,60.45,60.45,60.45,0.0],["2000-11-21",60.45,60.45,60.45,60.45,0.0],["2000-11-22",60.45,60.45,60.45,60.45,0.0],["2000-11-24",60.45,60.45,60.45,60.45,0.0],["2000-11-27",60.45,60.45,60.45,60.45,0.0],["2000-11-28",60.45,60.45,60.45,60.45,0.0],["2000-11-29",60.45,60.45,60.45,60.45,31.0],["2000-11-30",40.3,40.3,40.3,40.3,31.0],["2000-12-01",40.3,40.3,40.3,40.3,2.0],["2000-12-04",40.3,40.3,40.3,40.3,0.0],["2000-12-05",40.3,40.3,40.3,40.3,8.0],["2000-12-06",40.3,40.3,40.3,40.3,2.0],["2000-12-07",40.3,40.3,40.3,40.3,2.0],["2000-12-08",40.3,40.3,40.3,40.3,0.0],["2000-12-11",40.3,40.3,40.3,40.3,0.0],["2000-12-12",40.3,40.3,40.3,40.3,0.0],["2000-12-13",39.0,39.0,39.0,39.0,15.0],["2000-12-14",40.3,40.3,40.3,40.3,15.0],["2000-12-15",40.3,40.3,40.3,40.3,0.0],["2000-12-18",40.3,40.3,40.3,40.3,0.0],["2000-12-19",40.3,40.3,40.3,40.3,0.0],["2000-12-20",40.3,40.3,40.3,40.3,0.0],["2000-12-21",40.3,40.3,40.3,40.3,0.0],["2000-12-22",40.3,40.3,40.3,40.3,6.0],["2000-12-26",40.3,40.3,40.3,40.3,1.0],["2000-12-27",40.3,40.3,40.3,40.3,0.0],["2000-12-28",40.3,40.3,40.3,40.3,0.0],["2000-12-29",40.3,50.7,40.3,40.3,14.0],["2001-01-02",40.3,40.3,40.3,40.3,0.0],["2001-01-03",40.3,40.3,40.3,40.3,0.0],["2001-01-04",40.3,40.3,40.3,40.3,0.0],["2001-01-05",40.3,40.3,40.3,40.3,0.0],["2001-01-08",40.3,40.3,40.3,40.3,0.0],["2001-01-09",40.3,40.3,40.3,40.3,0.0],["2001-01-10",40.3,40.3,40.3,40.3,2.0],["2001-01-11",40.3,40.3,40.3,40.3,6.0],["2001-01-12",40.3,40.3,40.3,40.3,0.0],["2001-01-16",40.3,40.3,40.3,40.3,0.0],["2001-01-17",40.3,40.3,40.3,40.3,3.0],["2001-01-18",40.3,40.3,40.3,40.3,0.0],["2001-01-19",40.3,40.3,40.3,40.3,0.0],["2001-01-22",40.3,40.3,40.3,40.3,0.0],["2001-01-23",40.3,40.3,40.3,40.3,0.0],["2001-01-24",40.3,40.3,40.3,40.3,0.0],["2001-01-25",40.3,40.3,40.3,40.3,0.0],["2001-01-26",40.3,40.3,40.3,40.3,6.0],["2001-01-29",40.3,40.3,40.3,40.3,2.0],["2001-01-30",40.3,40.3,40.3,40.3,0.0],["2001-01-31",40.3,40.3,40.3,40.3,0.0],["2001-02-01",40.3,40.3,40.3,40.3,0.0],["2001-02-02",40.3,40.3,40.3,40.3,2.0],["2001-02-05",40.3,40.3,40.3,40.3,0.0],["2001-02-06",40.3,40.3,40.3,40.3,15.0],["2001-02-07",40.3,40.3,40.3,40.3,0.0],["2001-02-08",40.3,40.3,40.3,40.3,0.0],["2001-02-09",40.3,40.3,40.3,40.3,0.0],["2001-02-12",40.3,40.3,40.3,40.3,0.0],["2001-02-13",40.3,40.3,40.3,40.3,23.0],["2001-02-14",40.3,40.3,40.3,40.3,0.0],["2001-02-15",40.3,40.3,40.3,40.3,0.0],["2001-02-16",40.3,40.3,40.3,40.3,0.0],["2001-02-20",40.3,40.3,40.3,40.3,0.0],["2001-02-21",40.3,40.3,40.3,40.3,0.0],["2001-02-22",40.3,40.3,40.3,40.3,0.0],["2001-02-23",40.3,40.3,40.3,40.3,0.0],["2001-02-26",26.0,26.0,26.0,26.0,3.0],["2001-02-27",26.0,26.0,26.0,26.0,0.0],["2001-02-28",26.0,26.0,26.0,26.0,0.0],["2001-03-01",26.0,26.0,26.0,26.0,0.0],["2001-03-02",26.0,26.0,26.0,26.0,0.0],["2001-03-05",26.0,26.0,26.0,26.0,0.0],["2001-03-06",26.0,26.0,26.0,26.0,0.0],["2001-03-07",26.0,26.0,26.0,26.0,0.0],["2001-03-08",26.0,26.0,26.0,26.0,0.0],["2001-03-09",26.0,26.0,26.0,26.0,0.0],["2001-03-12",26.0,26.0,26.0,26.0,0.0],["2001-03-13",26.0,26.0,26.0,26.0,8.0],["2001-03-14",26.0,26.0,26.0,26.0,0.0],["2001-03-15",26.0,26.0,26.0,26.0,0.0],["2001-03-16",26.0,26.0,26.0,26.0,0.0],["2001-03-19",26.0,26.0,26.0,26.0,0.0],["2001-03-20",26.0,26.0,26.0,26.0,0.0],["2001-03-21",26.0,26.0,26.0,26.0,0.0],["2001-03-22",26.0,26.0,26.0,26.0,0.0],["2001-03-23",26.0,26.0,26.0,26.0,0.0],["2001-03-26",26.0,26.0,26.0,26.0,0.0],["2001-03-27",26.0,26.0,26.0,26.0,0.0],["2001-03-28",26.0,26.0,26.0,26.0,0.0],["2001-03-29",26.0,26.0,26.0,26.0,0.0],["2001-03-30",26.0,26.0,26.0,26.0,0.0],["2001-04-02",26.0,26.0,26.0,26.0,0.0],["2001-04-03",26.0,26.0,26.0,26.0,0.0],["2001-04-04",26.0,26.0,26.0,26.0,2.0],["2001-04-05",26.0,26.0,26.0,26.0,0.0],["2001-04-06",26.0,26.0,26.0,26.0,0.0],["2001-04-09",26.0,26.0,26.0,26.0,0.0],["2001-04-10",19.5,19.5,19.5,19.5,2.0],["2001-04-11",19.5,19.5,19.5,19.5,0.0],["2001-04-12",19.5,19.5,19.5,19.5,0.0],["2001-04-16",19.5,19.5,19.5,19.5,0.0],["2001-04-17",19.5,19.5,19.5,19.5,0.0],["2001-04-18",19.5,19.5,19.5,19.5,0.0],["2001-04-19",19.5,19.5,19.5,19.5,1.0],["2001-04-20",19.5,19.5,19.5,19.5,0.0],["2001-04-23",26.0,32.5,26.0,26.0,38.0],["2001-04-24",19.5,19.5,19.5,19.5,8.0],["2001-04-25",19.5,19.5,19.5,19.5,0.0],["2001-04-26",19.5,19.5,19.5,19.5,0.0],["2001-04-27",19.5,19.5,19.5,19.5,0.0],["2001-04-30",19.5,19.5,19.5,19.5,0.0],["2001-05-01",19.5,19.5,19.5,19.5,30.0],["2001-05-02",19.5,19.5,19.5,19.5,0.0],["2001-05-03",19.5,19.5,19.5,19.5,0.0],["2001-05-04",19.5,19.5,19.5,19.5,0.0],["2001-05-07",19.5,19.5,19.5,19.5,0.0],["2001-05-08",19.5,19.5,19.5,19.5,0.0],["2001-05-09",19.5,19.5,19.5,19.5,0.0],["2001-05-10",19.5,19.5,19.5,19.5,0.0],["2001-05-11",19.5,19.5,19.5,19.5,0.0],["2001-05-14",19.5,19.5,19.5,19.5,0.0],["2001-05-15",19.5,19.5,19.5,19.5,0.0],["2001-05-16",19.5,19.5,19.5,19.5,0.0],["2001-05-17",19.5,19.5,19.5,19.5,0.0],["2001-05-18",19.5,19.5,19.5,19.5,0.0],["2001-05-21",19.5,19.5,19.5,19.5,0.0],["2001-05-22",19.5,19.5,19.5,19.5,0.0],["2001-05-23",19.5,19.5,19.5,19.5,0.0],["2001-05-24",26.0,52.0,26.0,39.0,426.0],["2001-05-25",45.5,45.5,45.5,45.5,38.0],["2001-05-29",45.5,45.5,45.5,45.5,0.0],["2001-05-30",45.5,45.5,45.5,45.5,0.0],["2001-05-31",32.5,32.5,32.5,32.5,23.0],["2001-06-01",32.5,32.5,32.5,32.5,0.0],["2001-06-04",26.0,26.0,26.0,26.0,16.0],["2001-06-05",32.5,32.5,32.5,32.5,8.0],["2001-06-06",32.5,32.5,32.5,32.5,0.0],["2001-06-07",32.5,32.5,32.5,32.5,0.0],["2001-06-08",32.5,32.5,32.5,32.5,0.0],["2001-06-11",32.5,32.5,32.5,32.5,0.0],["2001-06-12",32.5,32.5,32.5,32.5,0.0],["2001-06-13",32.5,32.5,32.5,32.5,0.0],["2001-06-14",32.5,32.5,32.5,32.5,0.0],["2001-06-15",32.5,32.5,32.5,32.5,0.0],["2001-06-18",32.5,32.5,32.5,32.5,0.0],["2001-06-19",32.5,32.5,32.5,32.5,0.0],["2001-06-20",26.0,26.0,26.0,26.0,15.0],["2001-06-21",26.0,26.0,26.0,26.0,0.0],["2001-06-22",26.0,26.0,26.0,26.0,0.0],["2001-06-25",26.0,26.0,26.0,26.0,0.0],["2001-06-26",26.0,26.0,26.0,26.0,0.0],["2001-06-27",26.0,26.0,26.0,26.0,0.0],["2001-06-28",26.0,26.0,26.0,26.0,0.0],["2001-06-29",26.0,26.0,26.0,26.0,0.0],["2001-07-02",26.0,26.0,26.0,26.0,0.0],["2001-07-03",26.0,26.0,26.0,26.0,0.0],["2001-07-05",26.0,26.0,26.0,26.0,0.0],["2001-07-06",26.0,26.0,26.0,26.0,0.0],["2001-07-09",26.0,26.0,26.0,26.0,0.0],["2001-07-10",26.0,26.0,26.0,26.0,0.0],["2001-07-11",26.0,26.0,26.0,26.0,0.0],["2001-07-12",26.0,26.0,26.0,26.0,0.0],["2001-07-13",42.25,42.25,42.25,42.25,105.0],["2001-07-16",42.25,42.25,42.25,42.25,0.0],["2001-07-17",42.25,42.25,42.25,42.25,0.0],["2001-07-18",42.25,42.25,42.25,42.25,0.0],["2001-07-19",42.25,42.25,42.25,42.25,0.0],["2001-07-20",42.25,42.25,42.25,42.25,0.0],["2001-07-23",42.25,42.25,42.25,42.25,0.0],["2001-07-24",42.25,42.25,42.25,42.25,0.0],["2001-07-25",42.25,42.25,42.25,42.25,0.0],["2001-07-26",42.25,42.25,42.25,42.25,0.0],["2001-07-27",39.0,39.0,39.0,39.0,105.0],["2001-07-30",39.0,39.0,39.0,39.0,0.0],["2001-07-31",39.0,39.0,39.0,39.0,0.0],["2001-08-01",39.0,39.0,39.0,39.0,0.0],["2001-08-02",39.0,39.0,39.0,39.0,0.0],["2001-08-03",39.0,39.0,39.0,39.0,0.0],["2001-08-06",26.0,26.0,26.0,26.0,31.0],["2001-08-07",26.0,26.0,26.0,26.0,0.0],["2001-08-08",26.0,26.0,26.0,26.0,0.0],["2001-08-09",26.0,26.0,26.0,26.0,0.0],["2001-08-10",26.0,26.0,26.0,26.0,0.0],["2001-08-13",26.0,26.0,26.0,26.0,0.0],["2001-08-14",26.0,26.0,26.0,26.0,0.0],["2001-08-15",26.0,26.0,26.0,26.0,0.0],["2001-08-16",26.0,26.0,26.0,26.0,0.0],["2001-08-17",19.5,19.5,19.5,19.5,1.0],["2001-08-20",19.5,19.5,19.5,19.5,0.0],["2001-08-21",19.5,19.5,19.5,19.5,0.0],["2001-08-22",19.5,19.5,19.5,19.5,0.0],["2001-08-23",19.5,19.5,19.5,19.5,0.0],["2001-08-24",19.5,19.5,19.5,19.5,0.0],["2001-08-27",19.5,19.5,19.5,19.5,0.0],["2001-08-28",19.5,19.5,19.5,19.5,0.0],["2001-08-29",19.5,19.5,19.5,19.5,0.0],["2001-08-30",19.5,19.5,19.5,19.5,0.0],["2001-08-31",19.5,19.5,19.5,19.5,0.0],["2001-09-04",19.5,19.5,19.5,19.5,0.0],["2001-09-05",19.5,19.5,19.5,19.5,14.0],["2001-09-06",19.5,19.5,19.5,19.5,0.0],["2001-09-07",19.5,19.5,19.5,19.5,0.0],["2001-09-10",19.5,19.5,19.5,19.5,0.0],["2001-09-17",19.5,19.5,19.5,19.5,0.0],["2001-09-18",19.5,19.5,19.5,19.5,0.0],["2001-09-19",19.5,19.5,19.5,19.5,0.0],["2001-09-20",19.5,19.5,16.25,16.25,23.0],["2001-09-21",16.25,16.25,16.25,16.25,0.0],["2001-09-24",16.25,16.25,16.25,16.25,0.0],["2001-09-25",16.25,16.25,16.25,16.25,0.0],["2001-09-26",16.25,16.25,16.25,16.25,0.0],["2001-09-27",16.25,16.25,16.25,16.25,0.0],["2001-09-28",16.25,16.25,16.25,16.25,0.0],["2001-10-01",16.25,16.25,16.25,16.25,0.0],["2001-10-02",16.25,16.25,16.25,16.25,0.0],["2001-10-03",13.0,13.0,13.0,13.0,5.0],["2001-10-04",13.0,13.0,13.0,13.0,0.0],["2001-10-05",13.0,13.0,13.0,13.0,0.0],["2001-10-08",13.0,13.0,13.0,13.0,0.0],["2001-10-09",13.0,13.0,13.0,13.0,0.0],["2001-10-10",13.0,13.0,13.0,13.0,0.0],["2001-10-11",13.0,13.0,13.0,13.0,0.0],["2001-10-12",13.0,13.0,13.0,13.0,4.0],["2001-10-15",13.0,13.0,13.0,13.0,0.0],["2001-10-16",13.0,13.0,13.0,13.0,0.0],["2001-10-17",13.0,13.0,13.0,13.0,0.0],["2001-10-18",13.0,13.0,13.0,13.0,5.0],["2001-10-19",13.0,13.0,13.0,13.0,0.0],["2001-10-22",13.0,13.0,13.0,13.0,5.0],["2001-10-23",13.0,13.0,13.0,13.0,0.0],["2001-10-24",13.0,13.0,13.0,13.0,0.0],["2001-10-25",13.0,13.0,13.0,13.0,0.0],["2001-10-26",13.0,13.0,13.0,13.0,0.0],["2001-10-29",13.0,13.0,13.0,13.0,0.0],["2001-10-30",13.0,13.0,13.0,13.0,0.0],["2001-10-31",13.0,13.0,13.0,13.0,1.0],["2001-11-01",13.0,13.0,13.0,13.0,0.0],["2001-11-02",13.0,13.0,13.0,13.0,0.0],["2001-11-05",13.0,13.0,13.0,13.0,0.0],["2001-11-06",13.0,13.0,13.0,13.0,0.0],["2001-11-07",13.0,13.0,13.0,13.0,0.0],["2001-11-08",13.0,13.0,13.0,13.0,0.0],["2001-11-09",13.0,13.0,13.0,13.0,0.0],["2001-11-12",13.0,13.0,13.0,13.0,0.0],["2001-11-13",13.0,13.0,13.0,13.0,1.0],["2001-11-14",13.0,13.0,13.0,13.0,0.0],["2001-11-15",13.0,13.0,13.0,13.0,0.0],["2001-11-16",13.0,13.0,13.0,13.0,0.0],["2001-11-19",13.0,13.0,13.0,13.0,0.0],["2001-11-20",13.0,13.0,13.0,13.0,1.0],["2001-11-21",13.0,13.0,13.0,13.0,8.0],["2001-11-23",13.0,13.0,13.0,13.0,0.0],["2001-11-26",13.0,13.0,13.0,13.0,0.0],["2001-11-27",13.0,13.0,13.0,13.0,0.0],["2001-11-28",13.0,13.0,13.0,13.0,0.0],["2001-11-29",13.0,13.0,13.0,13.0,0.0],["2001-11-30",13.0,13.0,13.0,13.0,0.0],["2001-12-03",13.0,13.0,13.0,13.0,0.0],["2001-12-04",13.0,13.0,13.0,13.0,0.0],["2001-12-05",13.0,13.0,13.0,13.0,0.0],["2001-12-06",13.0,13.0,13.0,13.0,0.0],["2001-12-07",13.0,13.0,13.0,13.0,0.0],["2001-12-10",13.0,13.0,13.0,13.0,0.0],["2001-12-11",13.0,13.0,13.0,13.0,0.0],["2001-12-12",13.0,13.0,13.0,13.0,0.0],["2001-12-13",13.0,13.0,13.0,13.0,0.0],["2001-12-14",9.75,9.75,9.75,9.75,7.0],["2001-12-17",9.75,9.75,9.75,9.75,9.0],["2001-12-18",9.75,9.75,9.75,9.75,0.0],["2001-12-19",9.75,9.75,9.75,9.75,0.0],["2001-12-20",9.75,9.75,9.75,9.75,0.0],["2001-12-21",9.75,9.75,9.75,9.75,0.0],["2001-12-24",9.75,9.75,9.75,9.75,0.0],["2001-12-26",9.75,9.75,9.75,9.75,0.0],["2001-12-27",9.75,9.75,9.75,9.75,0.0],["2001-12-28",9.75,9.75,9.75,9.75,1.0],["2001-12-31",9.75,9.75,9.75,9.75,0.0],["2002-01-02",9.75,9.75,9.75,9.75,0.0],["2002-01-03",9.75,9.75,9.75,9.75,0.0],["2002-01-04",9.75,9.75,9.75,9.75,0.0],["2002-01-07",9.75,9.75,9.75,9.75,0.0],["2002-01-08",9.75,9.75,9.75,9.75,0.0],["2002-01-09",9.75,9.75,9.75,9.75,0.0],["2002-01-10",9.75,9.75,9.75,9.75,1.0],["2002-01-11",9.75,9.75,9.75,9.75,0.0],["2002-01-14",9.75,9.75,9.75,9.75,0.0],["2002-01-15",9.75,9.75,9.75,9.75,0.0],["2002-01-16",9.75,9.75,9.75,9.75,0.0],["2002-01-17",9.75,9.75,9.75,9.75,0.0],["2002-01-18",16.25,16.25,16.25,16.25,15.0],["2002-01-22",9.75,9.75,9.75,9.75,0.0],["2002-01-23",9.75,9.75,9.75,9.75,0.0],["2002-01-24",9.75,9.75,9.75,9.75,0.0],["2002-01-25",9.75,9.75,9.75,9.75,0.0],["2002-01-28",9.75,9.75,9.75,9.75,0.0],["2002-01-29",9.75,9.75,9.75,9.75,0.0],["2002-01-30",9.75,9.75,9.75,9.75,0.0],["2002-01-31",9.75,9.75,9.75,9.75,0.0],["2002-02-01",9.75,9.75,9.75,9.75,0.0],["2002-02-04",9.75,9.75,9.75,9.75,0.0],["2002-02-05",9.75,9.75,9.75,9.75,0.0],["2002-02-06",9.75,9.75,9.75,9.75,0.0],["2002-02-07",9.75,9.75,9.75,9.75,0.0],["2002-02-08",9.75,9.75,9.75,9.75,0.0],["2002-02-11",9.75,9.75,9.75,9.75,0.0],["2002-02-12",9.75,9.75,9.75,9.75,0.0],["2002-02-13",15.6,15.6,15.6,15.6,0.0],["2002-02-14",13.0,13.0,13.0,13.0,1.0],["2002-02-15",13.0,13.0,13.0,13.0,0.0],["2002-02-19",13.0,13.0,13.0,13.0,0.0],["2002-02-20",13.0,13.0,13.0,13.0,0.0],["2002-02-21",13.0,13.0,13.0,13.0,0.0],["2002-02-22",13.0,13.0,13.0,13.0,0.0],["2002-02-25",13.0,13.0,13.0,13.0,0.0],["2002-02-26",13.0,13.0,13.0,13.0,0.0],["2002-02-27",13.0,13.0,13.0,13.0,0.0],["2002-02-28",13.0,13.0,13.0,13.0,0.0],["2002-03-01",13.0,13.0,13.0,13.0,0.0],["2002-03-04",13.0,13.0,13.0,13.0,15.0],["2002-03-05",15.6,15.6,15.6,15.6,13.0],["2002-03-06",9.75,9.75,9.75,9.75,3.0],["2002-03-07",9.75,9.75,9.75,9.75,0.0],["2002-03-08",9.75,9.75,9.75,9.75,0.0],["2002-03-11",9.75,9.75,9.75,9.75,0.0],["2002-03-12",9.75,9.75,9.75,9.75,0.0],["2002-03-13",9.75,9.75,9.75,9.75,3.0],["2002-03-14",9.75,9.75,9.75,9.75,0.0],["2002-03-15",9.75,9.75,9.75,9.75,0.0],["2002-03-18",9.75,9.75,9.75,9.75,0.0],["2002-03-19",9.75,15.6,9.75,15.6,17.0],["2002-03-20",15.6,15.6,15.6,15.6,0.0],["2002-03-21",15.6,15.6,15.6,15.6,0.0],["2002-03-22",15.6,15.6,15.6,15.6,0.0],["2002-03-25",15.6,15.6,15.6,15.6,0.0],["2002-03-26",9.75,9.75,6.5,6.5,35.0],["2002-03-27",6.5,6.5,6.5,6.5,0.0],["2002-03-28",19.5,19.5,19.5,19.5,26.0],["2002-04-01",19.5,19.5,19.5,19.5,25.0],["2002-04-02",19.5,19.5,19.5,19.5,0.0],["2002-04-03",19.5,19.5,19.5,19.5,0.0],["2002-04-04",19.5,19.5,19.5,19.5,0.0],["2002-04-05",13.0,13.0,13.0,13.0,23.0],["2002-04-08",13.0,13.0,13.0,13.0,0.0],["2002-04-09",13.0,13.0,13.0,13.0,1.0],["2002-04-10",13.0,13.0,13.0,13.0,0.0],["2002-04-11",13.0,13.0,13.0,13.0,3.0],["2002-04-12",19.5,19.5,19.5,19.5,15.0],["2002-04-15",13.0,13.0,13.0,13.0,1.0],["2002-04-16",13.0,13.0,13.0,13.0,0.0],["2002-04-17",13.0,13.0,13.0,13.0,0.0],["2002-04-18",13.0,13.0,13.0,13.0,0.0],["2002-04-19",13.0,13.0,13.0,13.0,0.0],["2002-04-22",13.0,13.0,13.0,13.0,0.0],["2002-04-23",13.0,13.0,13.0,13.0,0.0],["2002-04-24",13.0,13.0,13.0,13.0,0.0],["2002-04-25",13.0,13.0,13.0,13.0,0.0],["2002-04-26",19.5,52.0,19.5,52.0,31.0],["2002-04-29",26.0,45.5,26.0,45.5,16.0],["2002-04-30",45.5,45.5,45.5,45.5,0.0],["2002-05-01",45.5,45.5,45.5,45.5,0.0],["2002-05-02",45.5,45.5,45.5,45.5,0.0],["2002-05-03",45.5,45.5,45.5,45.5,0.0],["2002-05-06",45.5,45.5,45.5,45.5,0.0],["2002-05-07",45.5,45.5,45.5,45.5,0.0],["2002-05-08",45.5,45.5,45.5,45.5,0.0],["2002-05-09",45.5,45.5,45.5,45.5,0.0],["2002-05-10",45.5,45.5,45.5,45.5,0.0],["2002-05-13",45.5,45.5,45.5,45.5,0.0],["2002-05-14",45.5,45.5,45.5,45.5,0.0],["2002-05-15",45.5,45.5,45.5,45.5,0.0],["2002-05-16",45.5,45.5,45.5,45.5,0.0],["2002-05-17",45.5,45.5,45.5,45.5,0.0],["2002-05-20",45.5,45.5,45.5,45.5,0.0],["2002-05-21",45.5,45.5,45.5,45.5,0.0],["2002-05-22",26.0,26.0,26.0,26.0,1.0],["2002-05-23",26.0,26.0,26.0,26.0,0.0],["2002-05-24",32.5,32.5,3.25,3.25,727.0],["2002-05-28",3.25,3.25,3.25,3.25,0.0],["2002-05-29",3.25,3.25,3.25,3.25,0.0],["2002-05-30",13.0,13.0,13.0,13.0,4.0],["2002-05-31",13.0,13.0,13.0,13.0,0.0],["2002-06-03",13.0,13.0,13.0,13.0,0.0],["2002-06-04",13.0,13.0,13.0,13.0,8.0],["2002-06-05",13.0,13.0,13.0,13.0,0.0],["2002-06-06",13.0,13.0,13.0,13.0,0.0],["2002-06-07",13.0,13.0,13.0,13.0,0.0],["2002-06-10",13.0,13.0,13.0,13.0,0.0],["2002-06-11",6.5,6.5,6.5,6.5,0.0],["2002-06-12",13.0,13.0,13.0,13.0,8.0],["2002-06-13",13.0,13.0,13.0,13.0,0.0],["2002-06-14",13.0,13.0,13.0,13.0,0.0],["2002-06-17",13.0,13.0,13.0,13.0,0.0],["2002-06-18",13.0,13.0,13.0,13.0,0.0],["2002-06-19",13.0,13.0,13.0,13.0,0.0],["2002-06-20",13.0,13.0,13.0,13.0,0.0],["2002-06-21",13.0,13.0,13.0,13.0,0.0],["2002-06-24",13.0,13.0,13.0,13.0,0.0],["2002-06-25",13.0,13.0,13.0,13.0,0.0],["2002-06-26",13.0,13.0,13.0,13.0,0.0],["2002-06-27",13.0,13.0,13.0,13.0,0.0],["2002-06-28",9.75,16.25,9.75,16.25,32.0],["2002-07-01",16.25,16.25,16.25,16.25,0.0],["2002-07-02",16.25,16.25,16.25,16.25,0.0],["2002-07-03",9.75,9.75,9.75,9.75,8.0],["2002-07-05",9.75,9.75,9.75,9.75,0.0],["2002-07-08",9.75,9.75,9.75,9.75,0.0],["2002-07-09",9.75,9.75,9.75,9.75,0.0],["2002-07-10",9.75,9.75,9.75,9.75,0.0],["2002-07-11",9.75,9.75,9.75,9.75,0.0],["2002-07-12",9.75,9.75,9.75,9.75,0.0],["2002-07-15",9.75,9.75,9.75,9.75,0.0],["2002-07-16",9.75,9.75,9.75,9.75,0.0],["2002-07-17",9.75,9.75,9.75,9.75,0.0],["2002-07-18",9.75,9.75,9.75,9.75,0.0],["2002-07-19",9.75,9.75,9.75,9.75,0.0],["2002-07-22",9.75,9.75,9.75,9.75,0.0],["2002-07-23",9.75,9.75,9.75,9.75,0.0],["2002-07-24",9.75,9.75,9.75,9.75,0.0],["2002-07-25",9.75,9.75,9.75,9.75,0.0],["2002-07-26",9.75,9.75,9.75,9.75,0.0],["2002-07-29",9.75,9.75,9.75,9.75,0.0],["2002-07-30",9.75,9.75,9.75,9.75,0.0],["2002-07-31",9.75,9.75,9.75,9.75,0.0],["2002-08-01",9.75,9.75,9.75,9.75,8.0],["2002-08-02",9.75,9.75,9.75,9.75,0.0],["2002-08-05",9.75,9.75,9.75,9.75,0.0],["2002-08-06",9.75,9.75,9.75,9.75,0.0],["2002-08-07",9.75,9.75,9.75,9.75,0.0],["2002-08-08",9.75,9.75,9.75,9.75,0.0],["2002-08-09",9.75,9.75,9.75,9.75,0.0],["2002-08-12",9.75,9.75,9.75,9.75,14.0],["2002-08-13",9.75,9.75,9.75,9.75,0.0],["2002-08-14",9.75,9.75,9.75,9.75,0.0],["2002-08-15",9.75,9.75,9.75,9.75,0.0],["2002-08-16",9.75,9.75,9.75,9.75,0.0],["2002-08-19",9.75,9.75,9.75,9.75,0.0],["2002-08-20",6.5,6.5,6.5,6.5,2.0],["2002-08-21",6.5,6.5,6.5,6.5,0.0],["2002-08-22",3.25,6.5,3.25,6.5,83.0],["2002-08-23",6.5,6.5,6.5,6.5,0.0],["2002-08-26",6.5,6.5,6.5,6.5,0.0],["2002-08-27",6.5,6.5,6.5,6.5,0.0],["2002-08-28",3.25,3.25,3.25,3.25,0.0],["2002-08-29",3.25,3.25,3.25,3.25,0.0],["2002-08-30",19.5,19.5,19.5,19.5,9.0],["2002-09-03",19.5,19.5,19.5,19.5,0.0],["2002-09-04",19.5,19.5,19.5,19.5,0.0],["2002-09-05",19.5,19.5,19.5,19.5,0.0],["2002-09-06",19.5,19.5,19.5,19.5,0.0],["2002-09-09",19.5,19.5,19.5,19.5,0.0],["2002-09-10",19.5,19.5,19.5,19.5,0.0],["2002-09-11",19.5,19.5,19.5,19.5,0.0],["2002-09-12",19.5,19.5,19.5,19.5,0.0],["2002-09-13",19.5,19.5,19.5,19.5,0.0],["2002-09-16",19.5,19.5,19.5,19.5,0.0],["2002-09-17",19.5,19.5,19.5,19.5,0.0],["2002-09-18",19.5,19.5,19.5,19.5,0.0],["2002-09-19",3.25,3.25,3.25,3.25,0.0],["2002-09-20",3.25,3.25,3.25,3.25,0.0],["2002-09-23",3.25,3.25,3.25,3.25,0.0],["2002-09-24",3.25,3.25,3.25,3.25,0.0],["2002-09-25",3.25,3.25,3.25,3.25,0.0],["2002-09-26",3.25,3.25,3.25,3.25,0.0],["2002-09-27",3.25,3.25,3.25,3.25,0.0],["2002-09-30",3.25,3.25,3.25,3.25,0.0],["2002-10-01",3.25,3.25,3.25,3.25,0.0],["2002-10-02",13.0,13.0,13.0,13.0,51.0],["2002-10-03",13.0,13.0,13.0,13.0,0.0],["2002-10-04",13.0,13.0,13.0,13.0,0.0],["2002-10-07",13.0,13.0,13.0,13.0,0.0],["2002-10-08",13.0,13.0,13.0,13.0,0.0],["2002-10-09",13.0,13.0,13.0,13.0,0.0],["2002-10-10",3.25,3.25,3.25,3.25,4.0],["2002-10-11",1.95,1.95,1.95,1.95,178.0],["2002-10-14",1.95,1.95,1.95,1.95,0.0],["2002-10-15",1.95,1.95,1.95,1.95,0.0],["2002-10-16",1.95,1.95,1.95,1.95,0.0],["2002-10-17",1.95,1.95,1.95,1.95,0.0],["2002-10-18",1.95,1.95,1.95,1.95,0.0],["2002-10-21",1.95,1.95,1.95,1.95,0.0],["2002-10-22",1.95,1.95,1.95,1.95,0.0],["2002-10-23",3.9,3.9,3.9,3.9,8.0],["2002-10-24",3.9,3.9,3.9,3.9,0.0],["2002-10-25",3.9,3.9,3.9,3.9,0.0],["2002-10-28",3.9,3.9,3.9,3.9,0.0],["2002-10-29",3.9,3.9,3.9,3.9,0.0],["2002-10-30",3.9,3.9,3.9,3.9,0.0],["2002-10-31",3.9,3.9,3.9,3.9,0.0],["2002-11-01",3.25,3.25,3.25,3.25,50.0],["2002-11-04",3.25,3.25,3.25,3.25,0.0],["2002-11-05",3.25,3.25,3.25,3.25,0.0],["2002-11-06",3.25,3.25,3.25,3.25,0.0],["2002-11-07",3.25,3.25,3.25,3.25,0.0],["2002-11-08",3.25,3.25,3.25,3.25,0.0],["2002-11-11",3.25,3.25,3.25,3.25,0.0],["2002-11-12",3.25,3.25,3.25,3.25,0.0],["2002-11-13",5.2,5.2,5.2,5.2,8.0],["2002-11-14",5.2,5.2,5.2,5.2,0.0],["2002-11-15",3.25,3.25,3.25,3.25,0.0],["2002-11-18",3.25,3.25,3.25,3.25,1.0],["2002-11-19",3.25,3.25,3.25,3.25,0.0],["2002-11-20",3.25,3.25,3.25,3.25,0.0],["2002-11-21",3.25,3.25,3.25,3.25,0.0],["2002-11-22",3.25,3.25,3.25,3.25,0.0],["2002-11-25",3.25,3.25,3.25,3.25,0.0],["2002-11-26",3.25,3.25,3.25,3.25,0.0],["2002-11-27",3.25,3.25,3.25,3.25,0.0],["2002-11-29",3.9,3.9,3.9,3.9,63.0],["2002-12-02",3.9,3.9,3.9,3.9,0.0],["2002-12-03",3.9,3.9,3.25,3.25,2.0],["2002-12-04",3.25,3.25,3.25,3.25,0.0],["2002-12-05",3.25,3.25,3.25,3.25,0.0],["2002-12-06",3.25,3.25,3.25,3.25,0.0],["2002-12-09",3.25,3.25,3.25,3.25,1.0],["2002-12-10",3.25,3.25,3.25,3.25,0.0],["2002-12-11",3.25,3.25,3.25,3.25,2.0],["2002-12-12",3.25,3.25,3.25,3.25,0.0],["2002-12-13",3.25,3.25,3.25,3.25,0.0],["2002-12-16",3.25,3.25,3.25,3.25,0.0],["2002-12-17",3.25,3.25,3.25,3.25,0.0],["2002-12-18",3.25,3.25,3.25,3.25,0.0],["2002-12-19",3.25,3.25,3.25,3.25,0.0],["2002-12-20",3.25,3.25,3.25,3.25,0.0],["2002-12-23",3.25,3.25,3.25,3.25,0.0],["2002-12-24",3.25,3.25,3.25,3.25,0.0],["2002-12-26",3.25,3.25,3.25,3.25,0.0],["2002-12-27",5.2,5.2,5.2,5.2,15.0],["2002-12-30",3.9,3.9,3.9,3.9,49.0],["2002-12-31",3.9,3.9,3.9,3.9,0.0],["2003-01-02",3.9,3.9,3.9,3.9,0.0],["2003-01-03",3.9,3.9,3.9,3.9,0.0],["2003-01-06",3.9,3.9,3.9,3.9,0.0],["2003-01-07",3.9,3.9,3.9,3.9,0.0],["2003-01-08",3.9,3.9,3.9,3.9,0.0],["2003-01-09",3.9,3.9,3.9,3.9,0.0],["2003-01-10",6.5,6.5,6.5,6.5,8.0],["2003-01-13",6.5,6.5,6.5,6.5,0.0],["2003-01-14",6.5,6.5,6.5,6.5,0.0],["2003-01-15",6.5,6.5,6.5,6.5,0.0],["2003-01-16",6.5,6.5,6.5,6.5,0.0],["2003-01-17",6.5,6.5,6.5,6.5,0.0],["2003-01-21",6.5,6.5,6.5,6.5,0.0],["2003-01-22",6.5,6.5,6.5,6.5,0.0],["2003-01-23",6.5,6.5,6.5,6.5,0.0],["2003-01-24",6.5,6.5,6.5,6.5,0.0],["2003-01-27",6.5,6.5,6.5,6.5,0.0],["2003-01-28",3.9,3.9,3.9,3.9,1.0],["2003-01-29",3.9,3.9,3.9,3.9,0.0],["2003-01-30",3.9,3.9,3.9,3.9,0.0],["2003-01-31",6.5,6.5,6.5,6.5,114.0],["2003-02-03",6.5,6.5,6.5,6.5,0.0],["2003-02-04",6.5,6.5,6.5,6.5,15.0],["2003-02-05",6.5,6.5,6.5,6.5,0.0],["2003-02-06",6.5,6.5,6.5,6.5,0.0],["2003-02-07",6.5,6.5,6.5,6.5,0.0],["2003-02-10",6.5,6.5,6.5,6.5,1.0],["2003-02-11",6.5,6.5,6.5,6.5,0.0],["2003-02-12",6.5,6.5,4.55,4.55,38.0],["2003-02-13",4.55,4.55,4.55,4.55,0.0],["2003-02-14",4.55,4.55,4.55,4.55,0.0],["2003-02-18",4.55,4.55,4.55,4.55,0.0],["2003-02-19",4.55,4.55,4.55,4.55,0.0],["2003-02-20",4.55,4.55,4.55,4.55,0.0],["2003-02-21",4.55,4.55,4.55,4.55,0.0],["2003-02-24",4.55,4.55,4.55,4.55,0.0],["2003-02-25",4.55,4.55,4.55,4.55,0.0],["2003-02-26",4.55,4.55,4.55,4.55,0.0],["2003-02-27",4.55,4.55,4.55,4.55,0.0],["2003-02-28",4.55,4.55,4.55,4.55,0.0],["2003-03-03",4.55,4.55,4.55,4.55,0.0],["2003-03-04",4.55,4.55,4.55,4.55,3.0],["2003-03-05",4.55,4.55,4.55,4.55,0.0],["2003-03-06",4.55,4.55,4.55,4.55,0.0],["2003-03-07",4.55,4.55,4.55,4.55,0.0],["2003-03-10",4.55,4.55,4.55,4.55,0.0],["2003-03-11",4.55,4.55,4.55,4.55,0.0],["2003-03-12",4.55,4.55,4.55,4.55,0.0],["2003-03-13",4.55,4.55,4.55,4.55,0.0],["2003-03-14",4.55,4.55,4.55,4.55,2.0],["2003-03-17",4.55,4.55,4.55,4.55,0.0],["2003-03-18",4.55,4.55,4.55,4.55,0.0],["2003-03-19",4.55,4.55,4.55,4.55,0.0],["2003-03-20",4.55,4.55,4.55,4.55,0.0],["2003-03-21",4.55,4.55,4.55,4.55,0.0],["2003-03-24",4.55,4.55,4.55,4.55,0.0],["2003-03-25",4.55,4.55,4.55,4.55,0.0],["2003-03-26",4.55,4.55,4.55,4.55,0.0],["2003-03-27",4.55,4.55,4.55,4.55,0.0],["2003-03-28",4.55,4.55,4.55,4.55,0.0],["2003-03-31",4.55,4.55,4.55,4.55,0.0],["2003-04-01",4.55,4.55,4.55,4.55,0.0],["2003-04-02",4.55,4.55,4.55,4.55,0.0],["2003-04-03",4.55,4.55,4.55,4.55,0.0],["2003-04-04",4.55,4.55,4.55,4.55,0.0],["2003-04-07",4.55,4.55,4.55,4.55,0.0],["2003-04-08",4.55,4.55,4.55,4.55,0.0],["2003-04-09",4.55,4.55,4.55,4.55,38.0],["2003-04-10",4.55,4.55,4.55,4.55,0.0],["2003-04-11",3.25,3.25,3.25,3.25,38.0],["2003-04-14",3.25,3.25,3.25,3.25,0.0],["2003-04-15",3.25,3.25,3.25,3.25,0.0],["2003-04-16",3.25,3.25,3.25,3.25,1.0],["2003-04-17",3.25,3.25,3.25,3.25,0.0],["2003-04-21",3.25,3.25,3.25,3.25,0.0],["2003-04-22",6.5,9.75,6.5,9.75,87.0],["2003-04-23",9.75,9.75,9.75,9.75,22.0],["2003-04-24",9.75,9.75,9.75,9.75,0.0],["2003-04-25",9.75,9.75,9.75,9.75,0.0],["2003-04-28",9.75,9.75,9.75,9.75,0.0],["2003-04-29",9.75,9.75,9.75,9.75,0.0],["2003-04-30",9.75,9.75,9.75,9.75,0.0],["2003-05-01",9.75,9.75,9.75,9.75,0.0],["2003-05-02",9.75,9.75,9.75,9.75,0.0],["2003-05-05",9.75,9.75,9.75,9.75,0.0],["2003-05-06",9.75,9.75,9.75,9.75,0.0],["2003-05-07",9.75,9.75,9.75,9.75,0.0],["2003-05-08",9.75,9.75,9.75,9.75,0.0],["2003-05-09",9.75,9.75,9.75,9.75,0.0],["2003-05-12",9.75,9.75,9.75,9.75,0.0],["2003-05-13",9.75,9.75,9.75,9.75,0.0],["2003-05-14",9.75,13.0,9.75,9.75,91.0],["2003-05-15",9.75,9.75,9.75,9.75,0.0],["2003-05-16",9.75,9.75,9.75,9.75,0.0],["2003-05-19",9.75,9.75,9.75,9.75,0.0],["2003-05-20",9.75,9.75,9.75,9.75,0.0],["2003-05-21",9.75,9.75,9.75,9.75,0.0],["2003-05-22",6.5,6.5,6.5,6.5,1.0],["2003-05-23",6.5,6.5,6.5,6.5,0.0],["2003-05-27",6.5,6.5,6.5,6.5,0.0],["2003-05-28",6.5,6.5,6.5,6.5,0.0],["2003-05-29",6.5,6.5,6.5,6.5,0.0],["2003-05-30",13.0,13.0,9.75,9.75,31.0],["2003-06-02",9.75,9.75,9.75,9.75,0.0],["2003-06-03",6.5,6.5,6.5,6.5,2.0],["2003-06-04",6.5,6.5,6.5,6.5,0.0],["2003-06-05",6.5,6.5,6.5,6.5,0.0],["2003-06-06",6.5,6.5,6.5,6.5,0.0],["2003-06-09",6.5,6.5,6.5,6.5,0.0],["2003-06-10",6.5,6.5,6.5,6.5,0.0],["2003-06-11",6.5,6.5,6.5,6.5,0.0],["2003-06-12",6.5,6.5,6.5,6.5,0.0],["2003-06-13",6.5,6.5,6.5,6.5,0.0],["2003-06-16",6.5,6.5,6.5,6.5,1.0],["2003-06-17",6.5,6.5,6.5,6.5,0.0],["2003-06-18",6.5,9.75,6.5,9.75,14.0],["2003-06-19",9.75,9.75,9.75,9.75,0.0],["2003-06-20",9.75,9.75,9.75,9.75,0.0],["2003-06-23",9.75,9.75,9.75,9.75,0.0],["2003-06-24",9.75,9.75,9.75,9.75,0.0],["2003-06-25",9.75,9.75,9.75,9.75,0.0],["2003-06-26",9.75,9.75,9.75,9.75,0.0],["2003-06-27",9.75,9.75,9.75,9.75,0.0],["2003-06-30",9.75,9.75,9.75,9.75,0.0],["2003-07-01",9.75,9.75,9.75,9.75,0.0],["2003-07-02",9.75,9.75,9.75,9.75,0.0],["2003-07-03",9.75,9.75,9.75,9.75,0.0],["2003-07-07",9.75,9.75,9.75,9.75,0.0],["2003-07-08",9.75,9.75,9.75,9.75,0.0],["2003-07-09",9.75,9.75,9.75,9.75,0.0],["2003-07-10",9.75,9.75,9.75,9.75,0.0],["2003-07-11",9.75,9.75,9.75,9.75,0.0],["2003-07-14",9.75,9.75,9.75,9.75,0.0],["2003-07-15",9.75,9.75,9.75,9.75,0.0],["2003-07-16",6.5,6.5,6.5,6.5,2.0],["2003-07-17",6.5,6.5,6.5,6.5,0.0],["2003-07-18",6.5,6.5,6.5,6.5,0.0],["2003-07-21",6.5,6.5,6.5,6.5,0.0],["2003-07-22",6.5,6.5,6.5,6.5,0.0],["2003-07-23",6.5,6.5,6.5,6.5,0.0],["2003-07-24",6.5,6.5,6.5,6.5,0.0],["2003-07-25",6.5,6.5,6.5,6.5,0.0],["2003-07-28",6.5,6.5,6.5,6.5,0.0],["2003-07-29",6.5,6.5,6.5,6.5,15.0],["2003-07-30",6.5,6.5,6.5,6.5,0.0],["2003-07-31",6.5,6.5,6.5,6.5,0.0],["2003-08-01",6.5,6.5,6.5,6.5,0.0],["2003-08-04",6.5,6.5,6.5,6.5,0.0],["2003-08-05",6.5,6.5,6.5,6.5,0.0],["2003-08-06",6.5,6.5,6.5,6.5,0.0],["2003-08-07",6.5,6.5,6.5,6.5,0.0],["2003-08-08",6.5,6.5,6.5,6.5,0.0],["2003-08-11",6.5,6.5,6.5,6.5,0.0],["2003-08-12",6.5,6.5,6.5,6.5,0.0],["2003-08-13",6.5,6.5,6.5,6.5,0.0],["2003-08-14",6.5,6.5,6.5,6.5,0.0],["2003-08-15",6.5,6.5,6.5,6.5,0.0],["2003-08-18",6.5,6.5,6.5,6.5,0.0],["2003-08-19",6.5,6.5,6.5,6.5,0.0],["2003-08-20",6.5,6.5,6.5,6.5,0.0],["2003-08-21",6.5,6.5,6.5,6.5,18.0],["2003-08-22",6.5,6.5,6.5,6.5,0.0],["2003-08-25",6.5,6.5,6.5,6.5,0.0],["2003-08-26",6.5,6.5,6.5,6.5,0.0],["2003-08-27",6.5,6.5,6.5,6.5,0.0],["2003-08-28",6.5,6.5,6.5,6.5,0.0],["2003-08-29",6.5,6.5,6.5,6.5,0.0],["2003-09-02",6.5,6.5,6.5,6.5,0.0],["2003-09-03",6.5,6.5,6.5,6.5,0.0],["2003-09-04",6.5,6.5,6.5,6.5,15.0],["2003-09-05",6.5,6.5,6.5,6.5,0.0],["2003-09-08",6.5,6.5,6.5,6.5,0.0],["2003-09-09",6.5,6.5,6.5,6.5,0.0],["2003-09-10",6.5,6.5,6.5,6.5,0.0],["2003-09-11",5.2,5.2,5.2,5.2,1.0],["2003-09-12",5.2,5.2,5.2,5.2,0.0],["2003-09-15",5.2,5.2,5.2,5.2,0.0],["2003-09-16",5.2,5.2,5.2,5.2,0.0],["2003-09-17",5.2,5.2,5.2,5.2,0.0],["2003-09-18",5.2,5.2,5.2,5.2,0.0],["2003-09-19",5.2,5.2,5.2,5.2,0.0],["2003-09-22",5.2,5.2,5.2,5.2,15.0],["2003-09-23",5.2,5.2,5.2,5.2,0.0],["2003-09-24",5.2,5.2,5.2,5.2,0.0],["2003-09-25",5.85,5.85,4.55,5.85,154.0],["2003-09-26",5.85,5.85,5.85,5.85,57.0],["2003-09-29",5.85,5.85,5.85,5.85,0.0],["2003-09-30",5.85,5.85,5.85,5.85,0.0],["2003-10-01",5.85,5.85,5.85,5.85,0.0],["2003-10-02",5.85,5.85,5.85,5.85,0.0],["2003-10-03",5.85,5.85,5.85,5.85,0.0],["2003-10-06",5.85,5.85,5.85,5.85,0.0],["2003-10-07",5.85,5.85,5.85,5.85,0.0],["2003-10-08",5.85,5.85,5.85,5.85,0.0],["2003-10-09",6.5,13.0,6.5,13.0,18.0],["2003-10-10",6.5,6.5,6.5,6.5,3.0],["2003-10-13",13.0,16.25,13.0,16.25,77.0],["2003-10-14",16.25,16.25,9.75,9.75,80.0],["2003-10-15",9.75,9.75,9.75,9.75,0.0],["2003-10-16",9.75,9.75,9.75,9.75,35.0],["2003-10-17",9.75,9.75,9.75,9.75,0.0],["2003-10-20",9.75,9.75,9.75,9.75,0.0],["2003-10-21",9.75,9.75,9.75,9.75,0.0],["2003-10-22",9.75,9.75,9.75,9.75,0.0],["2003-10-23",9.75,9.75,9.75,9.75,0.0],["2003-10-24",9.75,9.75,9.75,9.75,4.0],["2003-10-27",9.75,9.75,3.9,3.9,138.0],["2003-10-28",4.55,4.55,4.55,4.55,0.0],["2003-10-29",4.55,4.55,4.55,4.55,0.0],["2003-10-30",4.55,4.55,4.55,4.55,0.0],["2003-10-31",4.55,4.55,4.55,4.55,0.0],["2003-11-03",4.55,4.55,4.55,4.55,0.0],["2003-11-04",4.55,4.55,4.55,4.55,0.0],["2003-11-05",4.55,4.55,4.55,4.55,0.0],["2003-11-06",4.55,4.55,4.55,4.55,0.0],["2003-11-07",4.55,4.55,4.55,4.55,0.0],["2003-11-10",4.55,4.55,4.55,4.55,0.0],["2003-11-11",6.5,6.5,6.5,6.5,15.0],["2003-11-12",6.5,6.5,6.5,6.5,0.0],["2003-11-13",6.5,6.5,6.5,6.5,0.0],["2003-11-14",6.5,6.5,6.5,6.5,0.0],["2003-11-17",6.5,6.5,6.5,6.5,0.0],["2003-11-18",6.5,6.5,6.5,6.5,0.0],["2003-11-19",6.5,6.5,6.5,6.5,0.0],["2003-11-20",6.5,6.5,6.5,6.5,0.0],["2003-11-21",6.5,6.5,6.5,6.5,0.0],["2003-11-24",6.5,6.5,6.5,6.5,0.0],["2003-11-25",4.55,4.55,4.55,4.55,13.0],["2003-11-26",4.55,4.55,4.55,4.55,0.0],["2003-11-28",4.55,4.55,4.55,4.55,0.0],["2003-12-01",4.55,4.55,4.55,4.55,0.0],["2003-12-02",4.55,4.55,4.55,4.55,0.0],["2003-12-03",4.55,4.55,4.55,4.55,0.0],["2003-12-04",4.55,4.55,4.55,4.55,0.0],["2003-12-05",6.5,12.35,6.5,12.35,226.0],["2003-12-08",12.35,16.25,12.35,16.25,78.0],["2003-12-09",11.7,11.7,11.7,11.7,2.0],["2003-12-10",13.0,39.0,13.0,26.0,291.0],["2003-12-11",26.0,26.0,26.0,26.0,0.0],["2003-12-12",19.5,39.0,19.5,19.5,263.0],["2003-12-15",19.5,19.5,19.5,19.5,0.0],["2003-12-16",19.5,22.75,19.5,22.75,2.0],["2003-12-17",19.5,22.75,19.5,22.75,8.0],["2003-12-18",19.5,26.0,19.5,22.75,60.0],["2003-12-19",22.75,26.0,22.75,26.0,38.0],["2003-12-22",19.5,22.75,19.5,22.75,60.0],["2003-12-23",22.75,26.0,19.5,22.75,100.0],["2003-12-24",26.0,26.0,22.75,22.75,62.0],["2003-12-26",22.75,22.75,22.75,22.75,0.0],["2003-12-29",19.5,19.5,19.5,19.5,31.0],["2003-12-30",19.5,19.5,9.75,13.0,208.0],["2003-12-31",13.0,13.0,13.0,13.0,78.0],["2004-01-02",19.5,19.5,19.5,19.5,0.0],["2004-01-05",19.5,19.5,19.5,19.5,80.0],["2004-01-06",19.5,22.75,19.5,22.75,119.0],["2004-01-07",26.0,30.55,26.0,30.55,163.0],["2004-01-08",19.5,26.0,19.5,26.0,131.0],["2004-01-09",29.25,29.25,29.25,29.25,8.0],["2004-01-12",32.5,52.0,32.5,45.5,163.0],["2004-01-13",39.0,52.0,39.0,52.0,49.0],["2004-01-14",52.0,52.0,29.25,32.5,128.0],["2004-01-15",32.5,32.5,32.5,32.5,0.0],["2004-01-16",32.5,32.5,32.5,32.5,0.0],["2004-01-20",60.0,60.0,60.0,60.0,30.0],["2004-01-21",60.0,75.0,31.0,65.0,440.0],["2004-01-22",70.0,150.0,70.0,84.0,280.0],["2004-01-23",110.0,110.0,65.0,66.0,120.0],["2004-01-26",65.0,80.0,65.0,80.0,90.0],["2004-01-27",67.5,67.5,67.5,67.5,20.0],["2004-01-28",67.5,70.0,67.5,70.0,370.0],["2004-01-29",65.0,75.0,65.0,70.0,80.0],["2004-01-30",65.0,70.0,65.0,70.0,60.0],["2004-02-02",65.0,80.0,65.0,70.0,70.0],["2004-02-03",70.0,70.0,70.0,70.0,0.0],["2004-02-04",65.0,70.0,47.5,47.5,360.0],["2004-02-05",50.0,50.0,50.0,50.0,50.0],["2004-02-06",50.0,50.0,50.0,50.0,0.0],["2004-02-09",50.0,50.0,50.0,50.0,0.0],["2004-02-10",50.0,50.0,50.0,50.0,0.0],["2004-02-11",50.0,50.0,50.0,50.0,0.0],["2004-02-12",50.0,50.0,50.0,50.0,0.0],["2004-02-13",50.0,50.0,50.0,50.0,0.0],["2004-02-17",50.0,50.0,50.0,50.0,0.0],["2004-02-18",50.0,50.0,50.0,50.0,0.0],["2004-02-19",50.0,50.0,50.0,50.0,0.0],["2004-02-20",40.0,40.0,40.0,40.0,30.0],["2004-02-23",40.0,40.0,40.0,40.0,0.0],["2004-02-24",45.1,45.1,40.0,40.0,250.0],["2004-02-25",30.0,37.5,30.0,37.5,130.0],["2004-02-26",40.0,40.0,32.5,32.5,140.0],["2004-02-27",32.5,32.5,32.5,32.5,0.0],["2004-03-01",32.5,32.5,32.5,32.5,0.0],["2004-03-02",50.0,52.5,44.1,52.5,170.0],["2004-03-03",50.0,50.0,44.1,44.1,170.0],["2004-03-04",52.5,52.5,52.5,52.5,50.0],["2004-03-05",57.5,57.5,57.5,57.5,50.0],["2004-03-08",57.5,57.5,57.5,57.5,0.0],["2004-03-09",67.0,67.0,67.0,67.0,80.0],["2004-03-10",60.0,70.0,51.5,70.0,200.0],["2004-03-11",60.0,65.0,60.0,64.0,110.0],["2004-03-12",64.0,64.0,64.0,64.0,0.0],["2004-03-15",64.0,64.0,64.0,64.0,0.0],["2004-03-16",64.0,64.0,64.0,64.0,0.0],["2004-03-17",64.0,64.0,64.0,64.0,0.0],["2004-03-18",53.0,55.0,53.0,55.0,150.0],["2004-03-19",55.0,55.0,55.0,55.0,0.0],["2004-03-22",52.0,52.5,52.0,52.5,90.0],["2004-03-23",52.5,52.5,52.5,52.5,0.0],["2004-03-24",83.0,83.0,45.0,50.0,590.0],["2004-03-25",60.0,60.0,49.0,50.0,2350.0],["2004-03-26",50.0,50.0,50.0,50.0,0.0],["2004-03-29",80.0,80.0,70.0,70.0,30.0],["2004-03-30",50.0,60.0,50.0,50.0,700.0],["2004-03-31",50.0,50.0,45.0,45.0,90.0],["2004-04-01",45.0,45.0,45.0,45.0,0.0],["2004-04-02",45.0,50.0,45.0,50.0,130.0],["2004-04-05",50.0,50.0,50.0,50.0,0.0],["2004-04-06",60.0,60.0,47.5,47.5,60.0],["2004-04-07",70.0,79.0,63.0,63.0,130.0],["2004-04-08",60.0,63.0,60.0,63.0,60.0],["2004-04-12",63.0,63.0,63.0,63.0,0.0],["2004-04-13",63.0,63.0,63.0,63.0,0.0],["2004-04-14",63.0,63.0,63.0,63.0,0.0],["2004-04-15",63.0,63.0,63.0,63.0,0.0],["2004-04-16",63.0,63.0,63.0,63.0,0.0],["2004-04-19",63.0,63.0,63.0,63.0,0.0],["2004-04-20",63.0,63.0,63.0,63.0,0.0],["2004-04-21",63.0,63.0,63.0,63.0,0.0],["2004-04-22",50.0,52.5,45.0,45.0,490.0],["2004-04-23",45.0,45.0,45.0,45.0,0.0],["2004-04-26",45.0,60.0,45.0,52.5,190.0],["2004-04-27",52.5,52.5,52.5,52.5,0.0],["2004-04-28",52.5,52.5,52.5,52.5,0.0],["2004-04-29",52.5,52.5,52.5,52.5,0.0],["2004-04-30",52.5,52.5,52.5,52.5,0.0],["2004-05-03",52.5,52.5,52.5,52.5,0.0],["2004-05-04",65.0,67.5,65.0,65.0,550.0],["2004-05-05",66.5,90.0,66.5,70.0,3880.0],["2004-05-06",65.0,67.5,65.0,67.5,500.0],["2004-05-07",65.0,70.5,65.0,65.0,1030.0],["2004-05-10",67.5,67.5,55.0,60.0,1180.0],["2004-05-11",60.0,60.0,60.0,60.0,0.0],["2004-05-12",62.5,62.5,60.0,60.0,260.0],["2004-05-13",60.0,85.0,60.0,80.0,590.0],["2004-05-14",75.0,75.0,75.0,75.0,10.0],["2004-05-17",70.0,70.0,70.0,70.0,20.0],["2004-05-18",55.5,70.0,55.5,70.0,160.0],["2004-05-19",56.0,69.9,56.0,69.9,130.0],["2004-05-20",55.5,62.0,55.5,61.5,620.0],["2004-05-21",61.5,61.5,61.5,61.5,0.0],["2004-05-24",61.5,61.5,61.5,61.5,100.0],["2004-05-25",61.5,61.5,61.5,61.5,0.0],["2004-05-26",55.0,65.5,55.0,65.5,420.0],["2004-05-27",55.5,57.5,55.5,57.5,20.0],["2004-05-28",60.0,64.0,57.5,61.0,580.0],["2004-06-01",60.5,60.5,58.0,59.5,1970.0],["2004-06-02",59.5,59.5,59.5,59.5,330.0],["2004-06-03",58.0,70.0,54.0,54.0,1400.0],["2004-06-04",54.0,56.0,53.0,56.0,900.0],["2004-06-07",56.5,57.0,54.5,54.5,810.0],["2004-06-08",56.0,56.0,53.0,53.0,450.0],["2004-06-09",52.0,53.0,50.0,52.5,570.0],["2004-06-10",52.5,54.0,52.5,54.0,260.0],["2004-06-14",55.0,55.0,54.0,54.0,230.0],["2004-06-15",54.0,54.0,54.0,54.0,50.0],["2004-06-16",50.0,55.0,50.0,54.0,110.0],["2004-06-17",55.0,55.0,54.0,54.0,70.0],["2004-06-18",56.5,62.5,56.5,60.0,150.0],["2004-06-21",60.0,60.0,60.0,60.0,0.0],["2004-06-22",60.0,60.0,60.0,60.0,0.0],["2004-06-23",60.0,60.1,59.9,60.1,320.0],["2004-06-24",60.0,61.5,60.0,61.0,1300.0],["2004-06-25",60.0,62.2,60.0,61.0,900.0],["2004-06-28",60.2,60.2,60.0,60.2,250.0],["2004-06-29",60.5,62.5,60.0,61.5,1330.0],["2004-06-30",61.5,70.0,61.0,70.0,550.0],["2004-07-01",69.0,69.0,69.0,69.0,210.0],["2004-07-02",69.0,69.0,65.0,65.0,100.0],["2004-07-06",65.0,70.0,62.5,62.5,1060.0],["2004-07-07",65.0,67.0,65.0,65.0,600.0],["2004-07-08",67.0,67.0,67.0,67.0,50.0],["2004-07-09",61.5,65.0,61.5,63.0,1070.0],["2004-07-12",63.0,63.0,63.0,63.0,0.0],["2004-07-13",64.5,65.0,64.5,65.0,570.0],["2004-07-14",64.5,65.0,60.5,60.5,200.0],["2004-07-15",54.0,60.0,54.0,60.0,70.0],["2004-07-16",66.0,66.0,66.0,66.0,20.0],["2004-07-19",66.0,66.0,66.0,66.0,0.0],["2004-07-20",66.0,66.0,66.0,66.0,0.0],["2004-07-21",66.0,66.0,66.0,66.0,0.0],["2004-07-22",65.0,65.5,64.0,65.0,860.0],["2004-07-23",66.0,66.0,64.9,65.0,180.0],["2004-07-26",65.0,65.0,65.0,65.0,0.0],["2004-07-27",70.0,80.0,65.0,78.1,2350.0],["2004-07-28",77.5,80.0,75.0,79.0,2300.0],["2004-07-29",79.5,79.5,69.0,69.0,90.0],["2004-07-30",67.5,75.0,67.5,75.0,1200.0],["2004-08-02",75.0,75.0,75.0,75.0,0.0],["2004-08-03",75.0,75.0,75.0,75.0,0.0],["2004-08-04",75.0,75.0,75.0,75.0,0.0],["2004-08-05",75.0,75.0,75.0,75.0,0.0],["2004-08-06",75.0,75.0,75.0,75.0,0.0],["2004-08-09",75.0,75.0,75.0,75.0,0.0],["2004-08-10",62.0,65.0,56.0,59.0,750.0],["2004-08-11",57.5,60.0,57.5,60.0,90.0],["2004-08-12",60.0,60.0,60.0,60.0,0.0],["2004-08-13",60.0,60.0,60.0,60.0,0.0],["2004-08-16",60.0,60.0,60.0,60.0,0.0],["2004-08-17",63.0,63.0,63.0,63.0,20.0],["2004-08-18",63.0,75.0,63.0,70.0,1630.0],["2004-08-19",70.0,70.0,70.0,70.0,300.0],["2004-08-20",70.0,70.0,70.0,70.0,0.0],["2004-08-23",62.0,65.0,62.0,65.0,240.0],["2004-08-24",62.0,63.0,60.0,60.0,1660.0],["2004-08-25",57.5,58.0,50.0,58.0,470.0],["2004-08-26",58.0,58.0,58.0,58.0,0.0],["2004-08-27",58.0,58.0,58.0,58.0,0.0],["2004-08-30",58.0,58.0,58.0,58.0,0.0],["2004-08-31",53.0,57.0,50.2,57.0,940.0],["2004-09-01",51.0,51.0,51.0,51.0,10.0],["2004-09-02",50.5,50.5,47.9,47.9,200.0],["2004-09-03",45.0,57.0,40.0,52.0,1240.0],["2004-09-07",52.0,57.0,52.0,57.0,230.0],["2004-09-08",57.0,60.0,51.5,55.5,640.0],["2004-09-09",58.5,59.7,54.5,54.5,140.0],["2004-09-10",55.0,57.5,53.0,53.0,370.0],["2004-09-13",53.0,57.0,52.5,57.0,130.0],["2004-09-14",55.0,57.5,55.0,57.5,1020.0],["2004-09-15",57.5,57.5,57.5,57.5,0.0],["2004-09-16",58.0,58.5,58.0,58.5,140.0],["2004-09-17",59.5,71.5,56.0,61.0,1310.0],["2004-09-20",59.1,61.0,59.1,59.1,20.0],["2004-09-21",65.0,66.0,60.5,60.5,90.0],["2004-09-22",60.5,60.5,60.5,60.5,0.0],["2004-09-23",60.5,60.5,60.5,60.5,0.0],["2004-09-24",60.5,60.5,60.5,60.5,0.0],["2004-09-27",56.0,56.1,56.0,56.1,910.0],["2004-09-28",56.1,56.1,56.1,56.1,0.0],["2004-09-29",55.5,55.5,55.5,55.5,50.0],["2004-09-30",56.0,56.0,55.0,55.0,140.0],["2004-10-01",55.0,55.0,52.5,55.0,180.0],["2004-10-04",55.0,56.0,55.0,56.0,220.0],["2004-10-05",54.0,54.0,37.22,41.5,11430.0],["2004-10-06",41.4,41.4,39.7,39.9,1100.0],["2004-10-07",39.1,39.1,19.0,24.5,93710.0],["2004-10-08",23.5,26.0,21.5,22.0,17250.0],["2004-10-11",22.0,22.0,19.6,20.2,18060.0],["2004-10-12",22.0,22.0,19.6,20.9,17140.0],["2004-10-13",21.0,25.5,21.0,24.0,18620.0],["2004-10-14",24.2,24.3,23.3,23.7,6600.0],["2004-10-15",24.2,24.7,23.3,23.5,7030.0],["2004-10-18",23.9,24.0,23.0,23.9,1320.0],["2004-10-19",24.0,25.0,23.8,24.0,27370.0],["2004-10-20",24.4,28.5,24.4,25.0,11730.0],["2004-10-21",26.4,28.0,26.0,27.2,7710.0],["2004-10-22",27.6,27.6,26.4,27.1,6400.0],["2004-10-25",27.8,27.8,26.5,26.5,1590.0],["2004-10-26",27.4,27.5,26.1,26.3,1980.0],["2004-10-27",26.5,28.5,25.6,25.7,4760.0],["2004-10-28",27.0,27.0,25.7,25.7,980.0],["2004-10-29",26.0,27.0,25.5,26.0,3700.0],["2004-11-01",27.0,28.9,25.0,25.0,5760.0],["2004-11-02",26.0,26.0,24.5,25.0,5400.0],["2004-11-03",24.0,25.3,23.8,24.0,5850.0],["2004-11-04",26.0,26.9,23.9,24.6,14310.0],["2004-11-05",25.3,25.3,22.2,22.2,8250.0],["2004-11-08",24.5,25.6,22.3,23.4,2230.0],["2004-11-09",23.8,25.0,22.8,23.1,6860.0],["2004-11-10",25.0,25.0,23.1,24.0,1910.0],["2004-11-11",22.5,25.0,22.5,24.3,6770.0],["2004-11-12",24.5,24.5,23.3,23.8,2690.0],["2004-11-15",24.79,24.79,23.3,23.7,3160.0],["2004-11-16",14.1,23.5,14.1,23.4,2760.0],["2004-11-17",23.1,25.8,23.1,24.0,2690.0],["2004-11-18",23.5,24.0,23.2,23.7,6370.0],["2004-11-19",23.2,23.5,23.1,23.2,2760.0],["2004-11-22",23.1,24.5,22.3,22.4,12180.0],["2004-11-23",22.7,22.7,22.3,22.3,1450.0],["2004-11-24",22.3,23.2,22.3,23.1,2390.0],["2004-11-26",24.0,25.0,24.0,24.2,7810.0],["2004-11-29",24.2,24.5,23.3,23.6,7990.0],["2004-11-30",25.9,25.9,23.3,23.7,4640.0],["2004-12-01",23.8,24.2,23.5,23.5,3140.0],["2004-12-02",24.5,49.4,24.5,36.9,178290.0],["2004-12-03",40.0,40.9,34.0,37.8,48810.0],["2004-12-06",37.9,39.9,35.3,37.0,15050.0],["2004-12-07",38.0,38.0,32.1,32.5,20870.0],["2004-12-08",32.28,36.8,31.1,36.7,19720.0],["2004-12-09",37.0,39.5,35.1,39.5,23020.0],["2004-12-10",40.3,40.3,38.0,39.0,13000.0],["2004-12-13",38.5,43.9,38.5,43.5,53420.0],["2004-12-14",44.1,46.86,42.1,42.1,43310.0],["2004-12-15",40.3,44.9,40.0,43.1,8020.0],["2004-12-16",42.3,43.0,40.21,41.6,4020.0],["2004-12-17",43.0,47.9,40.0,42.8,47140.0],["2004-12-20",45.0,45.0,43.0,44.0,11010.0],["2004-12-21",45.0,46.5,42.8,43.1,15030.0],["2004-12-22",45.9,47.5,43.2,45.9,15750.0],["2004-12-23",48.5,48.5,44.0,45.52,18450.0],["2004-12-27",45.9,46.0,44.7,45.9,3740.0],["2004-12-28",45.6,46.1,44.26,45.2,5430.0],["2004-12-29",46.0,46.0,43.33,45.0,3430.0],["2004-12-30",45.0,45.8,43.35,44.6,6690.0],["2004-12-31",46.4,46.4,43.2,43.2,5460.0],["2005-01-03",43.4,43.4,40.0,40.0,5210.0],["2005-01-04",43.5,43.5,36.7,39.0,15630.0],["2005-01-05",37.9,39.5,37.8,38.0,4320.0],["2005-01-06",38.0,41.9,38.0,41.8,6370.0],["2005-01-07",41.8,44.0,40.0,42.5,8310.0],["2005-01-10",43.9,44.4,39.5,40.2,7290.0],["2005-01-11",40.0,41.1,38.5,38.9,4130.0],["2005-01-12",39.5,42.2,38.7,40.2,4210.0],["2005-01-13",42.0,42.0,40.0,40.0,4400.0],["2005-01-14",41.2,41.2,38.6,40.0,3680.0],["2005-01-18",41.3,42.6,38.9,39.7,6140.0],["2005-01-19",40.0,42.2,39.2,40.0,3930.0],["2005-01-20",39.7,40.5,39.1,40.0,4740.0],["2005-01-21",40.5,40.5,38.62,38.7,5610.0],["2005-01-24",39.6,39.9,35.6,36.0,10030.0],["2005-01-25",35.0,38.1,34.0,35.4,4750.0],["2005-01-26",35.4,39.6,35.4,39.6,8210.0],["2005-01-27",39.9,39.9,38.3,39.0,2390.0],["2005-01-28",42.3,42.3,37.7,37.7,25580.0],["2005-01-31",39.9,39.9,38.0,38.0,10070.0],["2005-02-01",39.9,39.9,37.5,38.5,9970.0],["2005-02-02",39.6,39.8,38.0,38.9,10740.0],["2005-02-03",40.0,40.0,38.5,38.6,6640.0],["2005-02-04",38.5,39.5,38.5,38.8,8550.0],["2005-02-07",39.8,40.9,39.1,40.0,19550.0],["2005-02-08",40.9,41.8,40.16,41.3,10820.0],["2005-02-09",41.8,42.6,41.5,41.8,8180.0],["2005-02-10",42.3,42.8,41.0,41.4,5260.0],["2005-02-11",42.4,46.3,41.0,44.4,29900.0],["2005-02-14",47.1,47.1,43.82,45.2,17320.0],["2005-02-15",46.4,46.4,43.8,44.4,8630.0],["2005-02-16",44.0,44.1,40.5,41.7,13100.0],["2005-02-17",42.7,43.0,41.3,42.5,3840.0],["2005-02-18",42.3,45.5,42.3,44.3,9380.0],["2005-02-22",45.9,45.9,41.0,41.8,11050.0],["2005-02-23",45.9,45.9,41.2,41.4,2660.0],["2005-02-24",43.5,43.5,40.6,41.3,6700.0],["2005-02-25",41.1,42.5,40.9,42.0,2400.0],["2005-02-28",42.3,42.4,40.0,40.4,5400.0],["2005-03-01",40.3,41.5,40.1,40.7,8300.0],["2005-03-02",41.5,42.0,40.52,42.0,9720.0],["2005-03-03",43.0,43.0,41.0,41.2,13210.0],["2005-03-04",40.6,43.0,40.6,41.5,7730.0],["2005-03-07",40.9,42.0,40.1,40.3,5620.0],["2005-03-08",40.3,40.7,39.5,40.1,4650.0],["2005-03-09",41.4,41.4,39.3,39.5,2890.0],["2005-03-10",40.0,40.3,39.5,39.54,4600.0],["2005-03-11",40.4,41.1,39.3,39.3,3610.0],["2005-03-14",39.1,39.9,38.5,39.2,2160.0],["2005-03-15",39.9,39.9,39.2,39.2,1260.0],["2005-03-16",39.3,39.8,38.6,39.5,1270.0],["2005-03-17",39.9,40.2,39.1,40.1,6660.0],["2005-03-18",39.9,41.4,39.9,39.9,6300.0],["2005-03-21",40.3,41.9,40.2,40.7,7080.0],["2005-03-22",41.0,41.5,41.0,41.0,2780.0],["2005-03-23",41.4,41.4,39.3,39.4,11660.0],["2005-03-24",39.5,40.0,38.8,39.4,3450.0],["2005-03-28",39.4,41.4,38.0,40.3,5710.0],["2005-03-29",41.4,41.4,39.2,39.9,890.0],["2005-03-30",38.5,39.7,38.2,39.0,3170.0],["2005-03-31",39.5,39.5,37.8,38.5,5340.0],["2005-04-01",37.9,39.5,37.9,39.5,5850.0],["2005-04-04",39.5,42.5,39.0,42.2,26930.0],["2005-04-05",42.5,43.9,40.0,40.6,17280.0],["2005-04-06",42.5,42.5,38.24,39.2,4650.0],["2005-04-07",38.5,41.0,37.9,39.3,2690.0],["2005-04-08",38.5,40.7,38.3,39.5,6810.0],["2005-04-11",40.1,40.4,38.0,38.85,1990.0],["2005-04-12",41.1,41.1,35.0,36.5,8600.0],["2005-04-13",37.1,40.0,35.4,35.7,19140.0],["2005-04-14",36.5,37.6,35.3,36.8,4570.0],["2005-04-15",39.5,39.5,35.0,35.2,4020.0],["2005-04-18",35.2,36.1,34.7,34.9,5210.0],["2005-04-19",35.1,35.1,34.1,34.4,990.0],["2005-04-20",40.0,40.0,33.0,34.1,30350.0],["2005-04-21",35.3,35.3,31.0,31.7,73770.0],["2005-04-22",31.8,32.0,28.4,30.1,21810.0],["2005-04-25",31.2,31.2,27.5,28.0,11670.0],["2005-04-26",27.6,27.6,23.2,23.7,31390.0],["2005-04-27",24.9,30.6,24.2,28.0,32580.0],["2005-04-28",28.0,30.0,26.1,26.78,6930.0],["2005-04-29",31.7,31.7,25.1,27.5,10400.0],["2005-05-02",31.4,31.4,27.3,28.1,5580.0],["2005-05-03",28.1,28.2,26.3,26.6,4100.0],["2005-05-04",26.6,27.3,26.0,26.0,8550.0],["2005-05-05",26.4,26.5,25.3,25.5,2740.0],["2005-05-06",27.0,27.1,24.1,26.2,10640.0],["2005-05-09",27.0,27.0,24.9,26.5,2430.0],["2005-05-10",25.8,26.0,24.94,25.16,5220.0],["2005-05-11",25.3,25.3,24.0,24.9,6460.0],["2005-05-12",25.8,26.08,24.2,25.12,3890.0],["2005-05-13",25.4,26.5,24.9,25.28,3190.0],["2005-05-16",24.5,26.0,23.6,24.0,4970.0],["2005-05-17",25.0,26.4,24.5,25.1,5640.0],["2005-05-18",24.9,25.4,24.9,25.0,4780.0],["2005-05-19",26.0,26.3,25.5,26.0,6610.0],["2005-05-20",26.4,26.4,25.4,26.0,12870.0],["2005-05-23",26.3,26.5,25.0,25.5,6070.0],["2005-05-24",25.0,25.5,23.7,23.7,15170.0],["2005-05-25",25.5,25.7,24.36,25.2,7610.0],["2005-05-26",25.0,25.2,24.0,25.2,4350.0],["2005-05-27",25.4,26.19,25.3,26.0,3710.0],["2005-05-31",26.3,27.8,26.3,27.4,16680.0],["2005-06-01",28.1,28.1,25.8,26.1,9420.0],["2005-06-02",25.3,26.3,25.0,25.2,10710.0],["2005-06-03",25.2,25.2,24.1,24.5,7630.0],["2005-06-06",25.2,26.3,22.4,22.4,28870.0],["2005-06-07",23.3,23.3,20.9,21.4,34610.0],["2005-06-08",22.4,24.5,20.3,24.4,40460.0],["2005-06-09",24.0,24.8,23.0,23.44,6560.0],["2005-06-10",24.0,24.5,23.5,24.0,8290.0],["2005-06-13",24.4,26.0,23.5,23.6,19430.0],["2005-06-14",24.7,24.8,24.0,24.5,8460.0],["2005-06-15",25.8,25.8,24.5,24.6,4530.0],["2005-06-16",24.8,26.3,24.8,26.3,9710.0],["2005-06-17",26.3,28.5,26.3,28.2,13350.0],["2005-06-20",28.8,29.1,27.6,28.84,17150.0],["2005-06-21",30.0,32.0,29.5,32.0,41440.0],["2005-06-22",32.8,32.8,29.5,30.3,24640.0],["2005-06-23",30.6,30.6,29.7,29.7,18760.0],["2005-06-24",30.5,30.5,28.7,30.0,6160.0],["2005-06-27",30.9,30.9,29.0,29.1,6320.0],["2005-06-28",30.0,30.0,29.5,29.5,5360.0],["2005-06-29",29.7,29.9,27.5,27.9,10480.0],["2005-06-30",28.4,28.5,27.4,27.9,6400.0],["2005-07-01",27.1,29.21,27.1,28.7,4550.0],["2005-07-05",29.9,30.0,27.4,28.3,8730.0],["2005-07-06",28.0,28.2,27.6,27.8,5030.0],["2005-07-07",28.0,28.3,27.41,28.0,5600.0],["2005-07-08",28.0,28.2,27.6,27.9,2660.0],["2005-07-11",28.5,28.5,27.75,27.9,8250.0],["2005-07-12",28.0,28.6,27.7,27.8,4480.0],["2005-07-13",28.5,29.1,28.3,28.7,17550.0],["2005-07-14",29.0,29.3,27.6,28.0,2470.0],["2005-07-15",28.5,29.2,28.0,29.2,7490.0],["2005-07-18",28.7,29.2,28.2,28.6,3770.0],["2005-07-19",28.1,28.7,28.1,28.7,1610.0],["2005-07-20",29.1,29.1,28.1,29.0,10950.0],["2005-07-21",29.4,29.4,28.6,29.0,4370.0],["2005-07-22",28.8,29.09,28.5,28.5,3430.0],["2005-07-25",29.2,29.3,28.5,29.0,3800.0],["2005-07-26",29.3,31.4,28.5,30.4,16000.0],["2005-07-27",30.99,31.0,29.6,30.2,6260.0],["2005-07-28",30.1,30.18,29.0,29.9,3820.0],["2005-07-29",29.3,29.5,29.0,29.2,2980.0],["2005-08-01",29.1,30.0,28.2,29.5,8230.0],["2005-08-02",30.2,30.2,28.5,28.5,7730.0],["2005-08-03",28.1,29.0,28.1,28.48,1320.0],["2005-08-04",28.0,28.1,27.3,27.56,27530.0],["2005-08-05",27.4,28.6,27.3,28.5,4000.0],["2005-08-08",28.5,29.5,27.5,28.0,2910.0],["2005-08-09",28.1,29.0,27.5,28.1,26060.0],["2005-08-10",29.0,29.0,27.5,27.9,5610.0],["2005-08-11",27.5,28.5,27.4,27.5,7220.0],["2005-08-12",27.3,28.2,27.3,28.0,4250.0],["2005-08-15",28.5,29.0,27.6,28.0,4990.0],["2005-08-16",28.0,28.5,27.5,27.7,7050.0],["2005-08-17",27.2,27.8,26.6,27.0,9170.0],["2005-08-18",26.5,27.0,25.8,27.0,7820.0],["2005-08-19",27.5,27.5,26.0,27.3,6020.0],["2005-08-22",27.5,28.1,27.0,27.38,14360.0],["2005-08-23",27.2,27.2,24.7,24.9,19330.0],["2005-08-24",25.0,26.0,25.0,26.0,5640.0],["2005-08-25",26.1,26.4,25.4,26.0,10540.0],["2005-08-26",26.3,26.3,25.7,26.2,2760.0],["2005-08-29",25.6,26.0,25.2,25.8,1680.0],["2005-08-30",26.0,26.0,25.3,25.66,3750.0],["2005-08-31",26.3,26.3,25.5,26.0,3160.0],["2005-09-01",26.5,27.0,26.5,26.7,9310.0],["2005-09-02",26.6,26.6,26.2,26.4,2040.0],["2005-09-06",29.5,29.5,25.6,26.0,7170.0],["2005-09-07",26.0,29.8,26.0,28.8,8090.0],["2005-09-08",30.3,30.3,28.71,29.5,7920.0],["2005-09-09",30.0,30.9,29.5,30.2,9160.0],["2005-09-12",31.4,31.4,28.5,30.0,4000.0],["2005-09-13",30.1,30.1,29.6,30.0,1090.0],["2005-09-14",30.0,30.5,29.6,29.8,2080.0],["2005-09-15",30.6,31.1,29.4,29.7,7090.0],["2005-09-16",30.79,31.0,29.4,30.3,5430.0],["2005-09-19",30.5,30.7,28.1,29.8,7310.0],["2005-09-20",29.7,30.1,28.8,30.1,5860.0],["2005-09-21",30.0,30.1,29.3,29.3,3540.0],["2005-09-22",29.0,29.9,28.9,29.45,2040.0],["2005-09-23",29.2,29.5,29.0,29.5,1670.0],["2005-09-26",29.5,30.0,29.0,29.2,970.0],["2005-09-27",29.5,29.8,29.28,29.67,1410.0],["2005-09-28",30.0,30.0,29.28,29.5,930.0],["2005-09-29",29.5,29.8,29.2,29.5,4320.0],["2005-09-30",29.7,30.2,29.7,29.9,2370.0],["2005-10-03",30.0,30.3,29.22,30.0,6810.0],["2005-10-04",30.5,31.5,30.0,30.6,9590.0],["2005-10-05",30.1,30.4,29.6,30.4,9190.0],["2005-10-06",30.4,30.9,29.5,30.0,3890.0],["2005-10-07",29.9,30.5,29.8,30.5,1150.0],["2005-10-10",30.7,30.7,30.0,30.0,1710.0],["2005-10-11",29.0,30.5,29.0,29.9,7200.0],["2005-10-12",30.0,30.4,29.7,30.0,3120.0],["2005-10-13",30.0,30.1,29.39,30.1,2330.0],["2005-10-14",29.7,30.0,29.5,30.0,3960.0],["2005-10-17",30.5,31.0,29.2,30.5,7780.0],["2005-10-18",31.0,31.0,30.0,30.2,3240.0],["2005-10-19",30.5,31.0,30.0,30.4,2320.0],["2005-10-20",31.8,31.8,30.0,30.0,3180.0],["2005-10-21",30.3,30.3,30.1,30.1,1610.0],["2005-10-24",30.3,30.74,30.1,30.46,4020.0],["2005-10-25",30.5,31.0,30.1,30.1,2800.0],["2005-10-26",31.5,31.5,30.2,30.9,2580.0],["2005-10-27",31.5,31.9,30.2,31.9,4350.0],["2005-10-28",32.0,32.6,30.6,31.9,5400.0],["2005-10-31",32.1,35.7,31.5,34.3,10860.0],["2005-11-01",35.0,35.9,33.7,34.5,10110.0],["2005-11-02",35.0,35.6,34.4,35.6,8030.0],["2005-11-03",35.8,36.0,34.1,35.2,14010.0],["2005-11-04",35.9,35.9,34.4,34.6,9260.0],["2005-11-07",35.5,35.5,34.7,35.0,5410.0],["2005-11-08",34.99,35.8,34.9,35.3,5860.0],["2005-11-09",35.7,37.8,35.2,37.5,18160.0],["2005-11-10",37.5,39.5,37.0,39.2,27680.0],["2005-11-11",39.4,39.5,38.1,39.0,9150.0],["2005-11-14",38.5,41.1,38.5,40.5,25030.0],["2005-11-15",41.7,41.7,39.9,40.5,34170.0],["2005-11-16",41.0,41.0,39.4,39.4,7260.0],["2005-11-17",39.4,39.6,37.6,39.0,7570.0],["2005-11-18",38.8,40.0,37.7,38.9,5750.0],["2005-11-21",39.3,39.3,37.5,38.3,7200.0],["2005-11-22",38.0,38.5,37.0,37.0,7380.0],["2005-11-23",37.1,38.43,37.0,38.4,3300.0],["2005-11-25",38.9,39.0,37.8,38.0,2200.0],["2005-11-28",36.4,39.0,36.4,36.9,5530.0],["2005-11-29",36.88,38.0,36.5,37.0,3600.0],["2005-11-30",38.0,38.8,37.0,37.8,4820.0],["2005-12-01",38.0,38.5,37.4,38.5,8210.0],["2005-12-02",38.9,39.0,37.8,38.2,2820.0],["2005-12-05",38.9,38.9,36.85,38.0,7070.0],["2005-12-06",38.03,38.71,38.03,38.6,3540.0],["2005-12-07",38.6,38.6,37.5,38.4,4070.0],["2005-12-08",38.5,38.9,37.3,38.4,1820.0],["2005-12-09",38.7,38.7,37.1,38.5,2670.0],["2005-12-12",38.5,38.5,37.2,37.5,3050.0],["2005-12-13",38.0,38.0,33.6,35.2,8100.0],["2005-12-14",35.1,35.5,33.0,35.1,6400.0],["2005-12-15",35.0,36.5,34.6,36.3,2220.0],["2005-12-16",36.5,36.5,35.6,36.0,2860.0],["2005-12-19",36.3,36.7,36.0,36.32,1920.0],["2005-12-20",36.3,36.3,34.5,35.0,6540.0],["2005-12-21",35.0,35.0,33.1,33.1,7570.0],["2005-12-22",33.4,34.9,30.7,31.2,5560.0],["2005-12-23",31.3,33.0,30.9,31.6,6640.0],["2005-12-27",32.5,33.9,32.5,33.5,920.0],["2005-12-28",32.7,34.0,32.0,34.0,1670.0],["2005-12-29",33.0,53.5,33.0,52.5,112180.0],["2005-12-30",50.0,50.0,39.0,42.5,63050.0],["2006-01-03",44.4,44.5,39.1,40.4,13160.0],["2006-01-04",40.5,42.4,39.5,41.9,10680.0],["2006-01-05",40.0,43.9,39.8,40.9,11130.0],["2006-01-06",41.1,41.8,39.9,41.5,1840.0],["2006-01-09",41.6,44.1,40.0,43.9,11160.0],["2006-01-10",44.0,44.0,41.7,42.31,5960.0],["2006-01-11",42.2,47.4,41.0,46.3,24560.0],["2006-01-12",46.5,47.4,44.9,46.7,7310.0],["2006-01-13",47.0,47.4,43.22,45.2,10310.0],["2006-01-17",47.3,47.5,45.0,47.0,7550.0],["2006-01-18",45.0,48.5,45.0,47.9,9900.0],["2006-01-19",48.2,48.2,46.0,47.9,1800.0],["2006-01-20",47.6,48.5,45.0,47.4,8760.0],["2006-01-23",47.5,47.5,44.7,45.3,2360.0],["2006-01-24",45.1,49.0,44.1,48.5,10640.0],["2006-01-25",49.0,52.0,47.7,50.5,24720.0],["2006-01-26",50.7,51.5,50.0,51.0,15560.0],["2006-01-27",50.7,50.8,48.0,50.0,7620.0],["2006-01-30",50.5,50.5,47.5,49.0,6970.0],["2006-01-31",49.4,51.51,49.2,51.0,8190.0],["2006-02-01",51.0,52.0,50.2,51.1,12060.0],["2006-02-02",52.0,52.0,48.6,50.0,4240.0],["2006-02-03",50.0,50.3,46.7,49.5,5600.0],["2006-02-06",49.0,49.0,47.1,48.5,4090.0],["2006-02-07",46.4,50.2,46.1,50.2,14050.0],["2006-02-08",51.9,52.5,49.6,52.0,16650.0],["2006-02-09",52.0,54.6,51.5,51.5,14750.0],["2006-02-10",53.0,53.0,50.1,50.3,3810.0],["2006-02-13",50.0,50.8,47.0,48.8,5200.0],["2006-02-14",48.4,49.8,46.9,49.8,10060.0],["2006-02-15",49.4,49.8,48.3,49.79,5650.0],["2006-02-16",49.7,52.5,48.1,51.3,5650.0],["2006-02-17",52.5,52.5,51.0,51.7,3520.0],["2006-02-21",52.5,53.9,50.78,51.4,10150.0],["2006-02-22",53.5,53.5,50.0,50.2,5350.0],["2006-02-23",50.0,51.0,48.8,50.2,3800.0],["2006-02-24",50.5,50.5,48.2,48.54,4180.0],["2006-02-27",50.3,50.5,48.5,48.6,11410.0],["2006-02-28",49.5,49.9,48.1,49.0,6930.0],["2006-03-01",49.49,50.2,48.2,50.0,10390.0],["2006-03-02",50.0,50.4,49.1,49.1,2840.0],["2006-03-03",49.5,49.5,48.0,49.1,3760.0],["2006-03-06",48.7,49.4,48.0,48.6,6150.0],["2006-03-07",48.2,48.2,45.6,46.2,10140.0],["2006-03-08",47.1,47.1,43.0,44.5,13760.0],["2006-03-09",46.4,48.2,45.1,46.5,9610.0],["2006-03-10",46.2,46.9,45.0,46.1,6320.0],["2006-03-13",45.9,47.16,44.5,44.6,9320.0],["2006-03-14",47.5,49.4,46.5,47.9,14680.0],["2006-03-15",49.4,49.4,48.2,49.3,3270.0],["2006-03-16",49.5,49.8,48.0,49.6,12740.0],["2006-03-17",49.5,50.1,49.1,49.9,17160.0],["2006-03-20",50.0,50.11,48.16,49.8,9150.0],["2006-03-21",50.1,50.1,49.0,49.0,3210.0],["2006-03-22",49.0,50.0,49.0,50.0,5170.0],["2006-03-23",50.0,52.0,49.2,51.9,24820.0],["2006-03-24",52.0,58.1,51.9,54.0,55130.0],["2006-03-27",56.0,56.7,53.3,56.2,11610.0],["2006-03-28",56.7,56.7,54.4,54.4,6350.0],["2006-03-29",54.1,54.92,51.5,51.5,34340.0],["2006-03-30",52.1,52.8,50.3,50.3,51100.0],["2006-03-31",50.4,52.5,50.4,51.2,14250.0],["2006-04-03",50.7,54.0,50.6,53.7,16310.0],["2006-04-04",54.7,57.1,54.6,56.32,17610.0],["2006-04-05",57.0,57.0,53.9,55.2,6840.0],["2006-04-06",55.0,57.3,54.0,57.0,11950.0],["2006-04-07",56.0,59.2,56.0,58.2,20170.0],["2006-04-10",59.1,60.2,57.5,60.1,23020.0],["2006-04-11",60.1,60.1,54.0,55.2,9320.0],["2006-04-12",56.9,58.5,55.6,56.2,9870.0],["2006-04-13",55.8,55.9,54.9,55.8,6270.0],["2006-04-17",56.0,58.5,55.8,57.1,14380.0],["2006-04-18",59.2,60.2,58.1,59.7,17480.0],["2006-04-19",60.0,60.0,57.7,59.7,4370.0],["2006-04-20",59.5,67.8,59.4,65.0,45660.0],["2006-04-21",66.1,66.1,63.0,64.6,14580.0],["2006-04-24",65.3,65.3,62.0,63.9,6900.0],["2006-04-25",64.4,65.5,62.0,62.0,5740.0],["2006-04-26",62.5,65.3,62.3,64.5,10160.0],["2006-04-27",64.1,64.7,62.2,64.6,4340.0],["2006-04-28",64.7,64.9,62.9,63.6,7590.0],["2006-05-01",62.2,64.3,62.0,63.1,4290.0],["2006-05-02",65.3,68.8,62.0,67.9,40060.0],["2006-05-03",68.2,68.8,66.4,68.0,25740.0],["2006-05-04",68.7,72.1,67.8,72.1,32880.0],["2006-05-05",72.4,75.0,68.2,72.6,41080.0],["2006-05-08",73.3,77.2,72.7,76.0,28800.0],["2006-05-09",75.7,77.6,73.6,75.5,22410.0],["2006-05-10",76.0,77.6,75.1,76.5,15080.0],["2006-05-11",77.0,77.0,75.0,75.9,14740.0],["2006-05-12",75.0,76.5,74.1,74.3,9560.0],["2006-05-15",74.2,74.3,61.2,63.1,68140.0],["2006-05-16",62.5,63.1,56.9,62.0,28140.0],["2006-05-17",61.4,63.6,58.6,62.2,15870.0],["2006-05-18",59.7,64.0,59.7,61.0,11340.0],["2006-05-19",61.2,61.2,56.0,56.3,18400.0],["2006-05-22",56.1,56.1,48.1,51.9,85350.0],["2006-05-23",52.3,55.9,52.3,54.8,10430.0],["2006-05-24",54.4,58.7,52.2,53.4,15910.0],["2006-05-25",53.5,55.9,51.7,52.4,6590.0],["2006-05-26",52.9,56.1,51.8,55.1,23740.0],["2006-05-30",54.7,56.5,51.2,51.2,7990.0],["2006-05-31",51.9,51.9,48.9,49.1,20090.0],["2006-06-01",49.0,53.3,49.0,51.9,14410.0],["2006-06-02",53.8,54.5,50.9,51.8,6960.0],["2006-06-05",51.3,53.3,50.7,51.2,6710.0],["2006-06-06",53.5,53.5,49.7,51.1,10260.0],["2006-06-07",51.7,52.6,50.2,51.2,9720.0],["2006-06-08",51.7,53.0,47.5,50.0,17420.0],["2006-06-09",49.8,49.8,47.7,48.7,9270.0],["2006-06-12",48.4,48.9,42.5,44.0,18880.0],["2006-06-13",43.6,44.2,40.1,41.0,22370.0],["2006-06-14",40.7,44.0,40.3,44.0,17150.0],["2006-06-15",44.2,47.9,44.2,46.6,15930.0],["2006-06-16",46.8,48.1,45.9,47.8,6940.0],["2006-06-19",47.7,48.1,45.1,45.2,2790.0],["2006-06-20",45.0,49.5,45.0,48.7,7440.0],["2006-06-21",50.0,50.5,48.8,49.6,12260.0],["2006-06-22",50.1,50.3,48.63,49.5,2620.0],["2006-06-23",48.6,48.7,47.8,47.84,2280.0],["2006-06-26",49.5,51.8,48.7,51.2,3370.0],["2006-06-27",51.6,51.7,48.2,48.7,2550.0],["2006-06-28",50.9,50.9,45.7,48.5,10340.0],["2006-06-29",48.4,51.4,48.4,50.6,7930.0],["2006-06-30",50.4,51.4,50.0,50.8,4950.0],["2006-07-03",51.4,53.0,51.0,53.0,2380.0],["2006-07-05",52.9,54.0,50.4,53.2,7030.0],["2006-07-06",53.0,53.2,50.3,51.4,2710.0],["2006-07-07",53.0,53.0,45.0,50.4,8680.0],["2006-07-10",50.5,51.0,48.9,50.0,1530.0],["2006-07-11",51.0,51.0,49.8,50.3,2410.0],["2006-07-12",50.1,50.2,49.0,49.2,1470.0],["2006-07-13",49.4,49.6,47.0,47.5,7090.0],["2006-07-14",45.6,48.4,45.1,46.9,5480.0],["2006-07-17",47.3,47.4,44.1,44.6,6430.0],["2006-07-18",44.7,47.7,44.0,46.0,6490.0],["2006-07-19",47.9,49.0,47.2,49.0,6360.0],["2006-07-20",50.7,50.7,47.8,49.9,8600.0],["2006-07-21",49.9,50.6,47.1,48.1,2820.0],["2006-07-24",48.3,48.9,45.5,45.5,4160.0],["2006-07-25",44.84,46.5,44.0,45.8,6060.0],["2006-07-26",50.7,50.7,46.8,47.7,9010.0],["2006-07-27",49.1,49.3,47.0,48.9,5260.0],["2006-07-28",49.5,50.5,46.3,49.7,4710.0],["2006-07-31",49.3,53.9,47.5,53.8,16090.0],["2006-08-01",52.3,52.45,47.0,47.8,16740.0],["2006-08-02",48.9,50.0,48.8,49.2,1780.0],["2006-08-03",50.5,51.9,47.0,51.1,6560.0],["2006-08-04",52.1,52.1,50.0,50.1,2710.0],["2006-08-07",49.6,52.0,49.6,50.1,1510.0],["2006-08-08",51.6,52.0,50.1,51.6,2490.0],["2006-08-09",51.8,51.8,48.3,49.3,6700.0],["2006-08-10",47.5,49.7,47.5,49.0,3970.0],["2006-08-11",50.2,50.2,47.1,48.2,1750.0],["2006-08-14",49.8,49.8,45.7,46.1,5250.0],["2006-08-15",46.6,46.6,45.1,46.1,5000.0],["2006-08-16",46.8,52.5,46.7,48.2,2540.0],["2006-08-17",48.6,49.9,47.1,47.7,2340.0],["2006-08-18",47.7,50.17,47.1,48.7,4170.0],["2006-08-21",49.1,50.0,48.7,50.0,4670.0],["2006-08-22",50.0,50.0,48.5,49.5,2120.0],["2006-08-23",49.0,49.43,48.0,48.2,4560.0],["2006-08-24",48.5,48.5,47.1,47.1,2100.0],["2006-08-25",47.2,49.0,47.2,48.01,3760.0],["2006-08-28",48.07,48.3,47.0,48.0,2790.0],["2006-08-29",48.0,48.7,46.5,47.7,3630.0],["2006-08-30",47.7,51.3,46.5,49.0,17370.0],["2006-08-31",52.0,52.0,48.5,49.7,7460.0],["2006-09-01",49.4,52.4,49.4,52.0,13380.0],["2006-09-05",52.5,52.5,50.3,52.0,4870.0],["2006-09-06",52.5,53.7,52.0,52.9,11770.0],["2006-09-07",52.2,53.5,50.5,50.5,6040.0],["2006-09-08",50.63,51.0,49.1,50.3,3950.0],["2006-09-11",50.5,50.5,47.4,47.7,4640.0],["2006-09-12",47.6,48.7,47.6,48.1,7450.0],["2006-09-13",48.5,48.5,47.1,47.4,8940.0],["2006-09-14",47.88,47.9,46.5,46.8,3640.0],["2006-09-15",47.2,47.4,46.1,47.2,4040.0],["2006-09-18",47.2,48.5,46.0,46.5,3010.0],["2006-09-19",46.3,49.4,46.0,46.7,4130.0],["2006-09-20",46.7,46.7,45.8,46.1,3610.0],["2006-09-21",46.1,47.0,44.8,45.5,8480.0],["2006-09-22",45.5,45.7,44.4,45.0,2570.0],["2006-09-25",46.6,46.6,45.2,45.8,3630.0],["2006-09-26",45.5,45.5,44.2,44.49,3800.0],["2006-09-27",44.4,49.3,44.2,49.0,17190.0],["2006-09-28",48.7,51.3,48.5,50.6,20470.0],["2006-09-29",49.8,51.2,49.1,49.9,4790.0],["2006-10-02",50.2,50.2,47.3,47.5,1700.0],["2006-10-03",47.0,47.8,46.5,46.96,3400.0],["2006-10-04",46.5,48.2,44.4,46.7,8180.0],["2006-10-05",46.0,48.4,44.8,47.4,6970.0],["2006-10-06",47.8,47.8,45.81,45.9,1840.0],["2006-10-09",45.3,45.9,45.0,45.5,2110.0],["2006-10-10",45.3,45.3,44.5,44.88,3390.0],["2006-10-11",48.3,48.3,45.57,46.0,3030.0],["2006-10-12",47.5,48.5,46.6,48.5,5060.0],["2006-10-13",47.6,48.4,47.4,48.0,2680.0],["2006-10-16",48.5,48.5,46.1,46.67,2170.0],["2006-10-17",46.8,46.8,44.7,45.9,8890.0],["2006-10-18",46.9,47.3,45.2,45.76,3780.0],["2006-10-19",45.7,48.4,45.4,48.4,9500.0],["2006-10-20",47.6,48.5,45.5,47.4,5640.0],["2006-10-23",47.8,47.95,46.2,47.76,3680.0],["2006-10-24",46.0,47.4,46.0,46.98,2020.0],["2006-10-25",46.5,46.5,45.7,46.11,2240.0],["2006-10-26",46.0,48.5,45.6,48.2,4280.0],["2006-10-27",48.2,48.4,47.5,47.9,690.0],["2006-10-30",47.7,51.4,46.8,50.09,25920.0],["2006-10-31",52.7,54.8,51.1,52.4,54450.0],["2006-11-01",53.0,54.6,51.9,52.6,13440.0],["2006-11-02",52.6,52.8,50.0,52.1,9520.0],["2006-11-03",52.0,52.3,49.0,51.6,12980.0],["2006-11-06",52.0,53.5,51.0,53.0,12270.0],["2006-11-07",52.4,52.5,51.2,52.0,7290.0],["2006-11-08",51.8,52.4,49.7,51.5,10250.0],["2006-11-09",51.5,51.5,49.7,50.0,3200.0],["2006-11-10",49.8,49.8,48.0,48.65,3710.0],["2006-11-13",48.2,48.2,46.1,47.3,9350.0],["2006-11-14",47.4,49.6,47.0,48.17,4380.0],["2006-11-15",49.3,52.0,48.7,49.48,6490.0],["2006-11-16",50.0,50.0,48.1,48.2,4520.0],["2006-11-17",48.2,48.2,47.5,47.6,6730.0],["2006-11-20",47.5,47.9,46.5,46.5,5650.0],["2006-11-21",46.0,47.7,46.0,46.7,7450.0],["2006-11-22",47.12,47.6,47.0,47.0,1090.0],["2006-11-24",47.0,47.2,46.2,46.7,2220.0],["2006-11-27",46.2,46.8,45.9,45.9,7890.0],["2006-11-28",45.9,46.5,45.5,45.7,6340.0],["2006-11-29",45.4,48.6,45.4,45.6,24410.0],["2006-11-30",46.0,48.2,45.8,47.87,3100.0],["2006-12-01",47.94,48.0,46.7,47.0,4600.0],["2006-12-04",47.1,47.5,45.5,46.4,5350.0],["2006-12-05",46.3,47.7,46.3,47.1,1820.0],["2006-12-06",47.2,47.4,46.4,46.7,1560.0],["2006-12-07",46.7,46.7,44.8,44.88,9530.0],["2006-12-08",47.0,47.1,45.41,46.0,4230.0],["2006-12-11",46.2,46.3,45.0,45.46,6250.0],["2006-12-12",45.3,45.5,44.5,45.16,7440.0],["2006-12-13",45.7,47.6,45.2,46.7,8340.0],["2006-12-14",47.6,47.6,46.3,46.4,6280.0],["2006-12-15",46.0,46.1,45.0,45.0,9890.0],["2006-12-18",45.5,45.5,44.0,44.46,3900.0],["2006-12-19",44.0,44.3,44.0,44.2,3440.0],["2006-12-20",44.22,44.4,43.0,43.7,6590.0],["2006-12-21",43.8,43.9,40.6,41.3,14150.0],["2006-12-22",44.7,44.7,41.1,42.0,14260.0],["2006-12-26",42.0,42.0,41.1,41.5,4500.0],["2006-12-27",41.5,44.9,41.5,44.0,10120.0],["2006-12-28",43.9,45.4,43.0,44.7,9450.0],["2006-12-29",44.7,44.9,42.5,43.8,6330.0],["2007-01-03",43.8,44.9,43.0,44.0,4570.0],["2007-01-04",44.0,44.2,43.0,44.2,4280.0],["2007-01-05",44.2,44.2,43.2,44.0,7790.0],["2007-01-08",44.3,44.3,42.8,43.2,9860.0],["2007-01-09",43.2,43.2,40.2,41.0,16270.0],["2007-01-10",41.0,41.0,39.4,39.98,11300.0],["2007-01-11",40.0,40.9,39.2,40.36,7780.0],["2007-01-12",40.2,41.3,39.6,40.27,13180.0],["2007-01-16",40.1,44.6,40.0,40.9,21650.0],["2007-01-17",41.4,44.1,41.1,42.1,9360.0],["2007-01-18",42.45,42.8,40.4,40.66,6110.0],["2007-01-19",41.1,41.5,40.2,40.48,2690.0],["2007-01-22",40.4,41.5,39.5,39.66,4200.0],["2007-01-23",40.0,40.0,38.5,38.76,14310.0],["2007-01-24",38.2,39.0,37.9,38.1,7070.0],["2007-01-25",38.0,39.66,36.9,39.1,6560.0],["2007-01-26",40.2,40.3,38.4,40.2,5650.0],["2007-01-29",39.8,41.4,39.8,41.26,3870.0],["2007-01-30",41.0,42.0,39.9,41.06,4560.0],["2007-01-31",40.8,41.9,38.8,41.16,4310.0],["2007-02-01",41.9,41.9,40.1,40.56,3950.0],["2007-02-02",40.3,40.7,40.1,40.69,2330.0],["2007-02-05",40.4,40.5,38.1,38.6,4440.0],["2007-02-06",38.6,40.2,38.6,39.78,3160.0],["2007-02-07",40.0,40.1,39.6,39.86,3130.0],["2007-02-08",39.9,41.0,39.5,40.68,6290.0],["2007-02-09",40.9,41.0,39.8,40.6,2180.0],["2007-02-12",40.45,40.9,40.1,40.68,4030.0],["2007-02-13",39.6,40.8,39.6,39.98,3850.0],["2007-02-14",39.7,41.8,39.6,41.49,5830.0],["2007-02-15",41.2,41.4,39.0,40.7,8610.0],["2007-02-16",40.3,40.5,40.0,40.28,1080.0],["2007-02-20",39.8,40.6,39.4,39.9,3020.0],["2007-02-21",39.8,40.6,39.2,40.08,5230.0],["2007-02-22",39.9,40.3,38.8,39.3,7480.0],["2007-02-23",40.3,40.3,38.2,39.1,2940.0],["2007-02-26",38.2,40.3,38.2,38.6,4950.0],["2007-02-27",38.57,38.57,37.0,37.8,5850.0],["2007-02-28",38.9,39.5,37.2,37.9,5200.0],["2007-03-01",37.1,39.2,37.0,38.78,5260.0],["2007-03-02",39.4,39.4,37.3,38.1,4920.0],["2007-03-05",37.5,38.7,36.0,36.0,10030.0],["2007-03-06",36.6,37.79,36.2,37.0,3860.0],["2007-03-07",37.2,37.5,36.8,37.0,2660.0],["2007-03-08",38.4,38.4,36.9,36.9,3610.0],["2007-03-09",37.4,38.4,37.4,37.8,1980.0],["2007-03-12",37.5,38.0,36.7,36.7,3550.0],["2007-03-13",36.7,37.5,36.0,36.3,3200.0],["2007-03-14",36.3,37.2,35.5,37.2,2930.0],["2007-03-15",36.8,38.9,35.6,36.9,5680.0],["2007-03-16",36.5,41.6,36.5,38.7,30230.0],["2007-03-19",38.8,40.2,38.0,38.29,12380.0],["2007-03-20",37.6,41.1,37.6,40.3,26130.0],["2007-03-21",40.5,42.1,37.5,38.2,179210.0],["2007-03-22",41.0,44.81,39.5,44.0,41890.0],["2007-03-23",44.3,46.2,44.26,46.0,22790.0],["2007-03-26",46.5,48.2,45.58,46.3,26480.0],["2007-03-27",47.4,47.4,45.2,45.3,10470.0],["2007-03-28",45.4,46.3,41.8,43.0,18920.0],["2007-03-29",43.0,45.0,40.5,43.4,32110.0],["2007-03-30",43.8,45.5,43.7,44.71,8890.0],["2007-04-02",45.6,46.7,44.7,44.8,10390.0],["2007-04-03",47.8,48.2,45.6,47.0,13020.0],["2007-04-04",47.9,47.9,45.5,46.0,9250.0],["2007-04-05",45.7,46.7,45.3,45.94,9860.0],["2007-04-09",46.5,48.1,45.4,48.0,7330.0],["2007-04-10",48.3,49.7,47.6,49.0,14410.0],["2007-04-11",48.8,50.01,48.3,49.5,15680.0],["2007-04-12",50.0,55.0,49.9,52.5,28740.0],["2007-04-13",52.9,53.5,52.3,53.09,10820.0],["2007-04-16",54.7,57.1,53.5,54.5,25580.0],["2007-04-17",54.6,55.2,52.0,52.7,18540.0],["2007-04-18",52.8,55.4,52.1,54.8,13900.0],["2007-04-19",54.6,54.7,52.5,52.5,10910.0],["2007-04-20",53.5,60.0,51.0,60.0,470030.0],["2007-04-23",59.0,59.5,56.0,57.8,26480.0],["2007-04-24",57.1,63.49,56.6,61.5,54080.0],["2007-04-25",61.4,66.5,61.2,63.4,46630.0],["2007-04-26",63.1,65.0,60.0,61.1,30140.0],["2007-04-27",61.1,64.1,60.2,63.7,23160.0],["2007-04-30",63.4,65.5,62.0,64.4,29890.0],["2007-05-01",63.5,65.5,63.3,64.0,12720.0],["2007-05-02",64.0,65.5,63.3,63.9,15170.0],["2007-05-03",65.0,65.5,63.2,65.4,12430.0],["2007-05-04",66.1,69.5,65.0,68.9,33460.0],["2007-05-07",70.0,71.5,67.8,71.5,42980.0],["2007-05-08",71.1,71.8,69.0,69.5,17710.0],["2007-05-09",69.0,69.3,67.3,68.0,15340.0],["2007-05-10",67.5,68.3,61.1,61.1,31780.0],["2007-05-11",61.61,68.5,59.3,68.0,26400.0],["2007-05-14",68.1,69.0,62.5,63.9,21170.0],["2007-05-15",64.0,64.0,60.8,61.3,12620.0],["2007-05-16",61.9,65.6,61.9,64.2,19920.0],["2007-05-17",64.5,66.0,62.8,65.9,19700.0],["2007-05-18",65.9,70.0,63.6,70.0,35820.0],["2007-05-21",70.3,72.0,68.2,70.8,24470.0],["2007-05-22",70.5,72.5,69.3,70.2,15040.0],["2007-05-23",70.0,70.0,66.7,66.8,25980.0],["2007-05-24",66.9,67.3,64.5,64.6,15370.0],["2007-05-25",64.5,66.8,63.0,64.8,14550.0],["2007-05-29",64.8,66.5,63.0,66.5,10710.0],["2007-05-30",65.8,72.9,64.55,71.9,56810.0],["2007-05-31",72.4,76.24,72.4,76.0,69440.0],["2007-06-01",76.7,76.9,70.3,74.7,54920.0],["2007-06-04",76.0,76.0,70.1,72.5,36880.0],["2007-06-05",72.1,74.8,70.4,73.5,18890.0],["2007-06-06",73.5,73.5,70.5,73.2,22480.0],["2007-06-07",73.0,73.0,69.3,70.0,32620.0],["2007-06-08",70.0,70.0,63.6,67.0,57940.0],["2007-06-11",67.1,68.9,67.1,68.3,11460.0],["2007-06-12",68.0,69.4,66.4,67.2,19840.0],["2007-06-13",68.2,68.3,66.0,67.7,11890.0],["2007-06-14",67.8,68.0,65.3,67.7,13140.0],["2007-06-15",67.6,67.6,64.8,66.6,20930.0],["2007-06-18",65.4,67.5,65.0,66.2,14260.0],["2007-06-19",66.5,66.5,64.1,64.5,17110.0],["2007-06-20",64.5,65.9,60.6,61.25,31210.0],["2007-06-21",61.9,62.7,60.6,61.4,28160.0],["2007-06-22",61.1,62.3,56.5,56.7,311110.0],["2007-06-25",57.7,60.5,55.3,56.0,44470.0],["2007-06-26",56.5,56.7,51.7,52.9,60120.0],["2007-06-27",52.6,53.9,51.7,52.2,54170.0],["2007-06-28",52.4,53.2,50.6,50.9,46090.0],["2007-06-29",51.9,51.9,50.1,50.3,27520.0],["2007-07-02",51.7,52.8,49.2,49.5,67710.0],["2007-07-03",50.0,50.5,49.2,50.0,14440.0],["2007-07-05",48.8,50.8,48.5,49.2,37810.0],["2007-07-06",50.0,51.9,46.8,51.2,46370.0],["2007-07-09",53.0,53.9,49.5,50.3,40940.0],["2007-07-10",50.0,50.2,47.2,47.7,31610.0],["2007-07-11",47.5,49.7,47.3,49.4,25320.0],["2007-07-12",50.4,52.0,49.0,51.5,42900.0],["2007-07-13",51.9,51.9,48.2,48.4,28040.0],["2007-07-16",49.0,49.0,47.0,47.4,19300.0],["2007-07-17",47.1,49.5,47.1,49.0,21050.0],["2007-07-18",48.4,48.8,45.2,47.1,20940.0],["2007-07-19",47.3,48.4,46.6,47.4,25290.0],["2007-07-20",47.4,48.0,45.5,45.8,25050.0],["2007-07-23",46.5,49.5,45.0,45.0,38160.0],["2007-07-24",44.6,45.2,42.4,42.9,35390.0],["2007-07-25",43.3,43.8,40.3,41.0,49800.0],["2007-07-26",40.5,41.3,38.84,39.7,28820.0],["2007-07-27",40.7,41.7,39.4,39.7,15290.0],["2007-07-30",42.0,42.5,40.0,41.8,28200.0],["2007-07-31",42.3,46.8,41.3,45.1,43970.0],["2007-08-01",45.0,46.9,42.3,46.6,41620.0],["2007-08-02",47.0,54.3,46.6,54.2,43380.0],["2007-08-03",54.7,55.8,50.0,53.6,57800.0],["2007-08-06",54.4,80.0,51.1,51.9,50560.0],["2007-08-07",53.7,53.7,51.0,51.5,38440.0],["2007-08-08",51.6,54.3,50.7,51.0,63190.0],["2007-08-09",51.0,52.9,50.8,51.9,46260.0],["2007-08-10",50.0,52.7,48.1,51.0,23730.0],["2007-08-13",51.6,53.0,48.3,52.4,19470.0],["2007-08-14",53.0,53.0,49.5,50.2,11660.0],["2007-08-15",50.0,51.2,49.4,49.7,11240.0],["2007-08-16",48.2,50.3,45.8,49.5,23300.0],["2007-08-17",51.6,51.6,48.1,50.1,17070.0],["2007-08-20",51.0,51.3,48.6,49.9,7800.0],["2007-08-21",49.3,50.0,48.0,48.8,6440.0],["2007-08-22",49.5,50.0,47.2,50.0,17050.0],["2007-08-23",51.5,51.7,48.2,49.4,17160.0],["2007-08-24",50.5,50.5,48.2,50.1,9660.0],["2007-08-27",50.5,50.5,48.7,49.0,8030.0],["2007-08-28",48.5,49.3,47.0,48.1,14400.0],["2007-08-29",48.4,49.4,47.0,48.7,6480.0],["2007-08-30",48.5,50.0,48.1,48.9,7610.0],["2007-08-31",50.1,50.3,48.5,48.8,9040.0],["2007-09-04",48.8,50.4,48.8,50.0,12670.0],["2007-09-05",50.4,50.6,49.0,50.0,16360.0],["2007-09-06",50.1,50.2,49.2,49.8,6290.0],["2007-09-07",49.0,49.8,48.3,49.1,20320.0],["2007-09-10",49.4,49.4,48.5,49.4,14670.0],["2007-09-11",49.0,49.0,48.4,48.9,6480.0],["2007-09-12",48.8,49.0,48.38,48.7,15700.0],["2007-09-13",49.1,49.1,48.5,48.5,9990.0],["2007-09-14",48.5,48.7,47.9,48.7,9880.0],["2007-09-17",48.4,48.9,46.2,48.7,14160.0],["2007-09-18",49.0,49.0,47.2,48.9,12570.0],["2007-09-19",49.0,49.6,47.6,49.5,15300.0],["2007-09-20",49.1,50.7,48.8,49.7,16430.0],["2007-09-21",50.4,50.4,49.2,49.9,44280.0],["2007-09-24",50.5,51.2,49.0,49.4,14670.0],["2007-09-25",49.3,49.3,48.2,48.6,9970.0],["2007-09-26",48.5,49.7,48.3,49.5,16310.0],["2007-09-27",50.0,50.1,49.8,50.0,41420.0],["2007-09-28",50.0,50.5,48.5,50.5,35670.0],["2007-10-01",50.5,50.5,48.7,50.0,25990.0],["2007-10-02",50.0,50.0,48.5,49.6,18360.0],["2007-10-03",49.3,49.5,48.5,48.8,10620.0],["2007-10-04",49.0,49.6,48.6,49.0,8620.0],["2007-10-05",50.0,50.0,48.6,49.5,16630.0],["2007-10-08",49.7,49.7,48.8,49.1,7950.0],["2007-10-09",49.1,49.6,48.8,49.4,12310.0],["2007-10-10",49.6,49.7,48.8,49.4,9470.0],["2007-10-11",49.5,51.4,49.2,50.0,25450.0],["2007-10-12",49.5,49.8,49.3,49.8,17380.0],["2007-10-15",50.2,50.5,49.6,50.1,15200.0],["2007-10-16",50.1,50.1,48.7,50.0,24320.0],["2007-10-17",50.0,50.2,45.5,49.7,49010.0],["2007-10-18",49.5,50.3,46.0,50.0,40680.0],["2007-10-19",50.0,50.0,45.9,49.9,71990.0],["2007-10-22",49.2,49.3,47.0,48.9,15220.0],["2007-10-23",49.1,49.2,47.5,48.5,10540.0],["2007-10-24",48.2,48.2,46.5,47.8,18100.0],["2007-10-25",47.9,47.9,46.5,46.8,6170.0],["2007-10-26",47.6,47.7,46.5,47.5,16200.0],["2007-10-29",47.5,47.6,44.8,45.2,21970.0],["2007-10-30",44.8,44.9,39.7,40.5,31910.0],["2007-10-31",40.7,42.2,40.1,41.3,25000.0],["2007-11-01",40.6,42.2,38.4,38.7,27370.0],["2007-11-02",39.2,40.3,37.7,39.2,28150.0],["2007-11-05",39.1,39.1,36.6,36.8,23750.0],["2007-11-06",36.9,38.9,36.6,38.6,20550.0],["2007-11-07",38.0,40.5,38.0,39.5,15940.0],["2007-11-08",40.0,41.9,39.6,41.9,17150.0],["2007-11-09",40.9,41.7,39.2,39.8,14080.0],["2007-11-12",39.8,46.0,39.8,43.9,25850.0],["2007-11-13",44.4,45.1,40.2,45.0,19390.0],["2007-11-14",45.2,45.2,42.0,43.7,10690.0],["2007-11-15",43.6,45.6,42.4,44.7,12340.0],["2007-11-16",44.8,46.3,44.3,46.1,16220.0],["2007-11-19",45.5,45.5,42.5,44.5,14980.0],["2007-11-20",44.3,45.7,41.7,44.3,17800.0],["2007-11-21",44.2,44.9,40.8,42.2,17010.0],["2007-11-23",42.6,43.6,41.9,43.4,3710.0],["2007-11-26",43.3,43.7,40.0,40.5,14600.0],["2007-11-27",40.3,41.1,38.2,40.0,14710.0],["2007-11-28",40.4,44.0,40.3,43.8,14120.0],["2007-11-29",43.8,43.9,41.9,42.6,7970.0],["2007-11-30",43.3,44.4,40.5,40.8,16430.0],["2007-12-03",43.0,43.0,39.0,39.2,11700.0],["2007-12-04",40.0,40.1,38.2,38.5,10770.0],["2007-12-05",38.6,40.0,38.2,39.0,8830.0],["2007-12-06",38.6,40.5,38.6,40.2,9910.0],["2007-12-07",40.6,41.3,40.4,40.8,7620.0],["2007-12-10",41.2,41.5,40.7,41.2,5140.0],["2007-12-11",41.5,41.5,38.0,38.6,11890.0],["2007-12-12",39.7,41.0,38.5,38.9,10760.0],["2007-12-13",38.3,38.7,38.0,38.2,6860.0],["2007-12-14",38.0,38.8,38.0,38.3,34050.0],["2007-12-17",38.0,38.0,33.8,34.0,31420.0],["2007-12-18",34.6,36.8,31.1,33.8,31710.0],["2007-12-19",33.5,33.6,31.7,33.6,45550.0],["2007-12-20",40.0,40.1,35.2,39.7,29820.0],["2007-12-21",40.9,45.2,38.9,44.6,45900.0],["2007-12-24",44.5,44.5,42.6,43.8,6010.0],["2007-12-26",43.0,51.5,42.0,42.8,19500.0],["2007-12-27",42.6,42.7,38.6,39.5,23180.0],["2007-12-28",38.5,39.8,35.3,35.4,43000.0],["2007-12-31",35.5,38.2,35.0,37.8,35500.0],["2008-01-02",38.0,39.2,35.0,35.5,17380.0],["2008-01-03",36.2,37.9,35.0,35.2,14150.0],["2008-01-04",35.0,37.6,33.8,34.0,15980.0],["2008-01-07",34.5,35.6,33.8,34.3,11200.0],["2008-01-08",34.4,36.0,34.0,34.2,11350.0],["2008-01-09",34.5,34.9,33.0,33.8,16260.0],["2008-01-10",33.5,33.8,32.3,32.9,30260.0],["2008-01-11",32.9,33.9,31.7,31.7,18000.0],["2008-01-14",32.7,33.7,31.5,31.8,18460.0],["2008-01-15",31.5,33.4,30.2,30.6,23460.0],["2008-01-16",30.6,34.0,30.6,33.2,20970.0],["2008-01-17",33.3,33.55,29.8,30.7,39110.0],["2008-01-18",29.2,32.0,28.5,28.7,24270.0],["2008-01-22",29.0,30.0,27.2,27.2,31670.0],["2008-01-23",27.1,27.2,23.1,25.4,43890.0],["2008-01-24",25.5,28.4,25.5,27.7,17100.0],["2008-01-25",28.2,28.8,26.0,26.1,15510.0],["2008-01-28",26.3,28.9,26.0,28.0,23910.0],["2008-01-29",28.9,31.5,27.6,31.1,16140.0],["2008-01-30",31.5,33.5,30.3,32.1,16540.0],["2008-01-31",32.0,33.5,31.3,31.4,17480.0],["2008-02-01",31.8,32.3,30.2,30.7,10840.0],["2008-02-04",30.7,30.7,28.33,29.1,10530.0],["2008-02-05",28.5,28.9,27.1,27.9,11180.0],["2008-02-06",28.7,28.7,26.3,26.9,14310.0],["2008-02-07",26.7,27.7,25.5,25.9,14090.0],["2008-02-08",25.9,27.9,24.5,24.8,44100.0],["2008-02-11",25.5,27.0,25.1,25.8,13640.0],["2008-02-12",26.0,26.8,23.5,23.7,32000.0],["2008-02-13",24.2,25.89,23.6,24.0,37040.0],["2008-02-14",24.3,25.2,23.5,23.5,16060.0],["2008-02-15",23.4,24.9,22.6,22.9,21670.0],["2008-02-19",23.5,24.1,21.9,21.9,30370.0],["2008-02-20",22.3,22.5,20.9,21.3,34920.0],["2008-02-21",21.7,23.2,21.0,21.0,19170.0],["2008-02-22",22.4,22.9,21.0,21.9,20140.0],["2008-02-25",22.7,24.0,22.0,23.8,14380.0],["2008-02-26",24.0,25.0,23.8,24.7,19390.0],["2008-02-27",24.8,25.8,24.6,25.4,13370.0],["2008-02-28",25.9,26.8,25.5,26.4,12850.0],["2008-02-29",26.5,26.7,24.4,24.4,15560.0],["2008-03-03",24.4,24.4,22.6,23.0,13610.0],["2008-03-04",22.8,23.0,21.5,22.2,15750.0],["2008-03-05",22.4,23.9,21.6,22.0,10020.0],["2008-03-06",21.8,22.7,21.4,21.4,12370.0],["2008-03-07",21.2,21.4,20.6,20.6,19450.0],["2008-03-10",20.6,20.63,19.0,19.0,24070.0],["2008-03-11",19.0,23.5,19.0,23.5,21110.0],["2008-03-12",24.9,25.7,23.6,24.6,31130.0],["2008-03-13",24.4,25.6,24.3,25.5,19720.0],["2008-03-14",26.0,26.4,23.2,23.3,20430.0],["2008-03-17",22.8,25.0,21.5,23.1,24640.0],["2008-03-18",23.2,25.5,23.2,25.5,22170.0],["2008-03-19",25.9,27.2,24.4,24.5,20050.0],["2008-03-20",26.8,29.6,25.6,27.8,75840.0],["2008-03-24",28.3,30.9,28.3,30.3,38990.0],["2008-03-25",30.5,31.0,28.2,30.7,24660.0],["2008-03-26",30.2,31.2,29.1,30.7,11700.0],["2008-03-27",30.7,33.5,30.7,33.5,28010.0],["2008-03-28",33.7,34.7,28.0,28.2,36070.0],["2008-03-31",28.6,32.5,28.0,28.3,15890.0],["2008-04-01",27.7,31.5,27.6,30.7,15440.0],["2008-04-02",31.0,31.7,28.5,30.2,11400.0],["2008-04-03",30.0,30.0,27.7,29.7,7420.0],["2008-04-04",29.8,31.4,28.7,30.1,8170.0],["2008-04-07",33.4,33.4,29.0,29.5,29180.0],["2008-04-08",29.5,31.5,28.8,29.6,17070.0],["2008-04-09",29.8,30.1,28.1,29.4,9870.0],["2008-04-10",29.7,29.9,26.0,26.4,30900.0],["2008-04-11",26.1,27.0,25.2,25.3,16740.0],["2008-04-14",25.2,26.6,25.0,25.0,12770.0],["2008-04-15",25.5,29.9,25.3,29.7,18730.0],["2008-04-16",29.5,29.9,28.5,29.8,15090.0],["2008-04-17",30.0,30.7,28.1,30.1,22870.0],["2008-04-18",30.8,30.8,28.1,29.0,10070.0],["2008-04-21",30.0,31.3,28.6,30.3,20180.0],["2008-04-22",30.8,30.8,28.5,28.5,11280.0],["2008-04-23",28.7,30.0,28.6,29.5,13550.0],["2008-04-24",29.6,30.2,28.2,29.6,6700.0],["2008-04-25",29.8,30.0,28.6,29.5,4060.0],["2008-04-28",30.0,30.2,28.8,29.1,9160.0],["2008-04-29",29.2,29.6,27.8,27.8,11900.0],["2008-04-30",28.0,28.9,26.8,26.8,10550.0],["2008-05-01",26.7,27.7,26.2,26.5,11780.0],["2008-05-02",26.9,27.7,25.7,26.8,12860.0],["2008-05-05",26.8,26.8,25.3,25.5,14260.0],["2008-05-06",25.4,27.4,25.4,27.4,16460.0],["2008-05-07",27.3,27.8,24.5,24.6,27620.0],["2008-05-08",24.7,25.7,24.7,24.9,11310.0],["2008-05-09",24.7,26.0,24.5,25.8,12580.0],["2008-05-12",27.0,27.0,25.6,26.0,20660.0],["2008-05-13",26.9,26.9,25.8,25.9,15270.0],["2008-05-14",26.0,26.7,25.7,25.9,7900.0],["2008-05-15",26.8,26.8,25.2,25.4,15360.0],["2008-05-16",26.7,27.2,24.7,24.8,28730.0],["2008-05-19",24.5,25.0,24.0,24.5,21840.0],["2008-05-20",25.5,25.9,24.2,24.8,16650.0],["2008-05-21",25.1,25.4,23.5,24.2,14410.0],["2008-05-22",24.2,25.0,23.3,25.0,14600.0],["2008-05-23",26.9,26.9,24.7,24.8,14410.0],["2008-05-27",27.0,27.0,25.2,26.1,21660.0],["2008-05-28",26.2,26.3,25.1,25.5,8620.0],["2008-05-29",25.4,26.5,25.1,25.5,15480.0],["2008-05-30",25.6,26.0,24.5,24.7,15930.0],["2008-06-02",24.8,25.7,23.5,23.7,36640.0],["2008-06-03",23.8,25.0,23.0,23.3,13260.0],["2008-06-04",23.3,24.7,23.1,23.7,9010.0],["2008-06-05",23.8,24.5,23.68,23.9,12530.0],["2008-06-06",23.7,24.0,22.9,23.0,8820.0],["2008-06-09",23.0,24.4,22.3,22.5,12400.0],["2008-06-10",22.3,23.0,21.9,22.1,13370.0],["2008-06-11",22.1,22.9,21.0,21.3,16820.0],["2008-06-12",21.0,22.7,21.0,22.5,7910.0],["2008-06-13",22.8,23.0,21.6,23.0,5140.0],["2008-06-16",22.9,23.0,21.8,22.4,5440.0],["2008-06-17",22.5,23.9,22.5,23.3,5740.0],["2008-06-18",23.5,23.9,23.1,23.5,4100.0],["2008-06-19",23.5,24.7,23.5,24.7,9660.0],["2008-06-20",25.0,25.4,23.9,25.1,17350.0],["2008-06-23",24.2,24.7,23.6,24.3,7850.0],["2008-06-24",23.8,24.3,23.5,23.7,6640.0],["2008-06-25",23.5,24.5,23.4,23.8,4180.0],["2008-06-26",23.3,25.5,22.0,24.2,30520.0],["2008-06-27",24.2,27.3,23.2,25.6,366040.0],["2008-06-30",26.2,27.2,24.4,24.9,17200.0],["2008-07-01",25.0,26.6,25.0,25.3,15790.0],["2008-07-02",25.7,28.2,25.6,25.8,16920.0],["2008-07-03",25.8,27.2,23.3,23.8,7390.0],["2008-07-07",24.4,27.3,24.1,25.9,18810.0],["2008-07-08",26.0,26.1,23.8,25.0,12000.0],["2008-07-09",24.5,25.5,24.0,24.5,8470.0],["2008-07-10",24.4,25.9,23.7,24.5,10780.0],["2008-07-11",24.3,26.0,22.29,23.5,16310.0],["2008-07-14",24.4,24.4,22.0,22.9,9130.0],["2008-07-15",22.2,22.22,20.1,21.6,18120.0],["2008-07-16",21.3,22.7,21.0,22.7,4880.0],["2008-07-17",23.1,23.1,21.0,22.2,8470.0],["2008-07-18",22.2,22.3,21.5,21.5,3960.0],["2008-07-21",22.2,23.1,22.2,23.1,6220.0],["2008-07-22",23.0,23.9,22.7,23.7,2890.0],["2008-07-23",23.5,24.2,23.5,24.2,2320.0],["2008-07-24",23.8,24.2,22.3,23.1,4810.0],["2008-07-25",23.1,23.4,22.6,23.1,2130.0],["2008-07-28",23.3,23.3,21.8,22.0,3490.0],["2008-07-29",21.6,21.6,20.1,21.0,14760.0],["2008-07-30",20.8,22.0,20.6,21.8,6030.0],["2008-07-31",21.2,22.0,21.0,21.1,2180.0],["2008-08-01",21.1,22.0,21.1,21.4,4310.0],["2008-08-04",20.9,22.0,20.8,21.1,10880.0],["2008-08-05",21.7,21.7,20.1,20.2,14320.0],["2008-08-06",20.1,20.7,20.1,20.7,13280.0],["2008-08-07",21.0,21.0,19.8,20.2,11010.0],["2008-08-08",20.2,20.2,19.3,19.3,13560.0],["2008-08-11",19.7,20.0,19.2,19.5,9950.0],["2008-08-12",19.1,19.4,16.6,18.2,17960.0],["2008-08-13",18.1,19.9,18.1,19.9,10810.0],["2008-08-14",19.5,20.2,17.9,18.1,38380.0],["2008-08-15",17.7,18.9,16.7,17.0,14640.0],["2008-08-18",17.4,17.6,17.0,17.4,10160.0],["2008-08-19",17.5,18.8,17.4,18.3,3690.0],["2008-08-20",18.5,18.8,17.3,17.5,11300.0],["2008-08-21",16.8,18.1,16.6,16.8,4470.0],["2008-08-22",17.0,17.4,16.6,16.6,5760.0],["2008-08-25",16.9,17.0,16.1,16.3,5130.0],["2008-08-26",16.5,17.7,16.5,17.6,4950.0],["2008-08-27",18.0,18.0,17.5,17.5,5460.0],["2008-08-28",17.5,17.8,16.7,17.1,5070.0],["2008-08-29",18.0,18.5,17.4,17.5,16270.0],["2008-09-02",17.8,17.8,17.6,17.7,9380.0],["2008-09-03",18.0,18.0,17.5,17.8,3240.0],["2008-09-04",18.0,18.0,16.5,16.5,6240.0],["2008-09-05",16.7,17.2,15.5,17.1,9430.0],["2008-09-08",16.9,17.2,16.4,16.4,7110.0],["2008-09-09",16.6,16.79,15.4,15.4,6790.0],["2008-09-10",15.4,15.8,15.0,15.3,15160.0],["2008-09-11",15.0,15.9,15.0,15.4,10040.0],["2008-09-12",16.0,16.0,14.9,15.3,4050.0],["2008-09-15",15.0,16.1,14.9,15.1,6540.0],["2008-09-16",15.0,15.0,14.1,14.4,10820.0],["2008-09-17",14.4,15.0,14.1,14.1,8210.0],["2008-09-18",14.0,19.0,14.0,19.0,24320.0],["2008-09-19",15.8,18.2,15.8,17.0,13110.0],["2008-09-22",17.9,18.0,17.0,17.22,7140.0],["2008-09-23",17.8,17.9,15.8,15.8,11560.0],["2008-09-24",15.5,17.0,15.3,15.6,5330.0],["2008-09-25",16.0,16.8,15.7,16.3,6100.0],["2008-09-26",15.5,16.2,13.0,13.1,36380.0],["2008-09-29",13.4,14.0,8.0,11.0,66590.0],["2008-09-30",11.4,13.0,10.4,10.4,25090.0],["2008-10-01",10.6,11.3,10.1,10.1,21380.0],["2008-10-02",10.9,10.9,9.5,9.5,22420.0],["2008-10-03",10.7,11.8,9.5,9.5,23820.0],["2008-10-06",9.6,10.4,8.5,8.5,25610.0],["2008-10-07",9.5,9.5,8.1,8.1,28070.0],["2008-10-08",8.1,8.2,7.6,7.68,21850.0],["2008-10-09",7.63,8.8,7.63,8.2,27920.0],["2008-10-10",8.5,8.5,7.6,7.8,11960.0],["2008-10-13",8.25,8.5,7.9,8.36,14300.0],["2008-10-14",8.9,11.9,8.8,11.1,28440.0],["2008-10-15",10.5,10.5,9.8,10.1,4840.0],["2008-10-16",10.9,12.0,10.5,10.9,16370.0],["2008-10-17",12.2,12.2,7.7,11.8,10520.0],["2008-10-20",12.0,13.0,11.3,11.6,9730.0],["2008-10-21",11.1,12.5,11.0,11.1,20040.0],["2008-10-22",11.0,12.5,11.0,11.5,8550.0],["2008-10-23",11.7,12.2,11.0,11.1,13770.0],["2008-10-24",11.0,11.1,10.1,10.3,10300.0],["2008-10-27",10.5,10.8,10.1,10.1,5030.0],["2008-10-28",10.48,10.5,9.9,10.3,5020.0],["2008-10-29",10.0,11.4,10.0,11.0,7280.0],["2008-10-30",11.8,11.8,11.2,11.7,6280.0],["2008-10-31",12.3,12.5,11.9,12.0,10150.0],["2008-11-03",12.5,14.0,12.3,13.9,11340.0],["2008-11-04",14.5,14.7,14.1,14.3,11340.0],["2008-11-05",14.7,15.3,14.5,15.2,9310.0],["2008-11-06",15.5,15.5,14.3,14.48,9570.0],["2008-11-07",15.0,15.1,13.5,14.0,6690.0],["2008-11-10",13.7,14.2,12.1,12.8,8470.0],["2008-11-11",12.9,13.5,12.82,13.5,5780.0],["2008-11-12",12.8,13.9,12.5,13.3,7240.0],["2008-11-13",12.9,13.4,10.6,12.9,13760.0],["2008-11-14",13.0,14.8,12.5,14.0,23790.0],["2008-11-17",14.5,15.8,14.4,15.7,17840.0],["2008-11-18",16.0,17.8,16.0,17.7,22690.0],["2008-11-19",18.8,18.9,17.4,17.8,46820.0],["2008-11-20",18.1,18.4,14.5,15.2,21950.0],["2008-11-21",16.0,16.5,14.0,15.9,10550.0],["2008-11-24",16.5,16.5,13.0,15.0,12140.0],["2008-11-25",16.1,16.9,14.2,14.4,5380.0],["2008-11-26",13.8,14.55,12.0,14.0,23330.0],["2008-11-28",13.5,13.8,12.5,12.8,9830.0],["2008-12-01",13.0,13.1,11.2,12.0,5810.0],["2008-12-02",12.0,13.2,12.0,13.0,4780.0],["2008-12-03",11.4,13.0,11.4,12.9,2770.0],["2008-12-04",13.2,13.2,12.2,12.5,5470.0],["2008-12-05",12.9,14.5,12.5,13.74,8770.0],["2008-12-08",14.5,15.5,14.1,14.74,7420.0],["2008-12-09",15.5,15.5,14.0,14.8,4930.0],["2008-12-10",14.5,15.0,13.5,14.2,7160.0],["2008-12-11",14.0,14.9,13.9,14.66,5370.0],["2008-12-12",13.9,14.9,12.71,13.3,9120.0],["2008-12-15",13.1,14.7,13.0,14.7,4480.0],["2008-12-16",14.0,14.5,13.0,13.8,7440.0],["2008-12-17",13.7,13.7,13.2,13.3,4280.0],["2008-12-18",14.0,14.0,12.5,12.5,5840.0],["2008-12-19",11.4,13.3,11.4,12.0,7800.0],["2008-12-22",11.6,12.15,11.0,11.1,9110.0],["2008-12-23",12.0,12.5,10.0,10.0,21450.0],["2008-12-24",10.2,10.5,9.9,10.26,6870.0],["2008-12-26",9.9,10.4,9.9,10.0,7440.0],["2008-12-29",10.0,10.1,9.5,9.5,16600.0],["2008-12-30",9.5,9.52,9.0,9.3,12740.0],["2008-12-31",9.2,9.8,9.0,9.2,7570.0],["2009-01-02",9.5,11.0,9.2,10.5,7350.0],["2009-01-05",10.8,11.7,10.5,11.7,5890.0],["2009-01-06",11.8,12.3,11.0,12.0,12420.0],["2009-01-07",12.4,12.4,11.4,11.7,4330.0],["2009-01-08",12.1,12.1,11.2,11.6,3620.0],["2009-01-09",11.8,11.8,11.1,11.22,1750.0],["2009-01-12",11.7,11.8,10.3,10.4,7910.0],["2009-01-13",10.7,10.7,9.7,9.7,6780.0],["2009-01-14",10.0,10.4,9.6,9.8,8780.0],["2009-01-15",10.2,10.2,9.2,9.2,5100.0],["2009-01-16",9.6,10.0,8.8,9.0,8130.0],["2009-01-20",9.3,9.7,9.0,9.4,7190.0],["2009-01-21",9.4,9.4,8.4,8.9,9350.0],["2009-01-22",9.2,9.5,8.7,9.0,5770.0],["2009-01-23",9.3,9.3,8.5,8.7,11430.0],["2009-01-26",11.0,11.0,8.5,8.5,11590.0],["2009-01-27",9.2,9.2,8.5,8.55,7090.0],["2009-01-28",8.5,9.2,8.4,8.7,7440.0],["2009-01-29",9.1,9.7,8.7,8.9,7210.0],["2009-01-30",8.7,9.2,8.7,8.7,16310.0],["2009-02-02",8.9,9.1,8.8,9.0,7810.0],["2009-02-03",9.0,9.11,8.5,8.7,8920.0],["2009-02-04",9.0,9.0,8.2,8.3,5930.0],["2009-02-05",8.4,9.0,8.1,8.8,10820.0],["2009-02-06",8.8,9.0,7.8,8.3,14900.0],["2009-02-09",8.1,8.4,7.8,7.9,5810.0],["2009-02-10",8.0,8.0,7.6,7.8,6700.0],["2009-02-11",8.0,8.0,7.15,7.3,8790.0],["2009-02-12",7.0,7.3,7.0,7.2,6760.0],["2009-02-13",7.1,7.2,7.0,7.0,6780.0],["2009-02-17",8.0,8.0,5.52,5.64,20320.0],["2009-02-18",5.6,5.78,5.2,5.5,14320.0],["2009-02-19",5.5,6.3,5.5,5.7,7830.0],["2009-02-20",4.5,4.9,4.1,4.2,47520.0],["2009-02-23",4.2,4.3,3.7,4.1,25870.0],["2009-02-24",3.9,5.0,3.7,4.3,18860.0],["2009-02-25",4.3,4.9,3.9,3.9,16540.0],["2009-02-26",4.0,4.4,3.9,4.0,25140.0],["2009-02-27",4.0,4.4,3.9,3.9,24230.0],["2009-03-02",4.0,4.2,3.7,3.8,6190.0],["2009-03-03",3.8,4.0,3.6,3.6,7850.0],["2009-03-04",3.6,3.9,3.6,3.6,7370.0],["2009-03-05",4.2,4.2,3.6,3.6,10040.0],["2009-03-06",4.4,5.0,4.1,4.3,12670.0],["2009-03-09",4.5,5.5,4.5,5.3,21060.0],["2009-03-10",5.5,5.8,5.25,5.6,7050.0],["2009-03-11",5.3,5.6,5.0,5.1,5530.0],["2009-03-12",4.8,5.2,4.75,4.9,3440.0],["2009-03-13",5.1,5.1,4.1,4.1,7340.0],["2009-03-16",4.8,4.8,4.42,4.6,8080.0],["2009-03-17",4.78,4.8,4.4,4.4,6220.0],["2009-03-18",4.5,4.8,4.5,4.5,7460.0],["2009-03-19",5.0,5.0,4.7,4.9,7910.0],["2009-03-20",4.9,4.9,4.7,4.8,3320.0],["2009-03-23",4.8,5.2,4.6,4.6,9020.0],["2009-03-24",4.8,4.8,4.5,4.75,10440.0],["2009-03-25",4.75,5.0,4.6,4.6,8630.0],["2009-03-26",4.6,5.0,4.6,4.9,9450.0],["2009-03-27",4.9,5.8,4.9,5.4,14900.0],["2009-03-30",5.4,5.42,4.9,5.0,5770.0],["2009-03-31",5.0,5.9,5.0,5.6,11140.0],["2009-04-01",5.8,6.7,5.78,6.3,19140.0],["2009-04-02",7.5,7.5,6.78,7.02,21470.0],["2009-04-03",7.0,7.2,6.2,6.2,9760.0],["2009-04-06",6.2,6.2,6.0,6.1,3960.0],["2009-04-07",6.02,6.4,6.0,6.0,5350.0],["2009-04-08",6.0,6.2,6.0,6.2,2060.0],["2009-04-09",6.1,7.0,5.9,6.0,8350.0],["2009-04-13",5.9,6.0,5.4,5.5,9890.0],["2009-04-14",6.0,6.5,5.5,6.1,10190.0],["2009-04-15",6.0,6.5,5.9,5.9,6900.0],["2009-04-16",5.8,6.2,5.66,5.8,7800.0],["2009-04-17",6.0,6.1,5.7,5.7,6180.0],["2009-04-20",5.72,5.8,5.0,5.02,11120.0],["2009-04-21",5.25,5.9,5.0,5.6,8780.0],["2009-04-22",5.3,7.0,5.3,5.5,9280.0],["2009-04-23",5.8,5.8,5.4,5.5,8340.0],["2009-04-24",5.2,6.0,4.6,4.9,16210.0],["2009-04-27",5.39,5.39,3.9,4.0,29730.0],["2009-04-28",4.2,6.3,4.2,6.3,31020.0],["2009-04-29",7.0,7.2,5.9,5.9,61030.0],["2009-04-30",6.0,8.0,5.5,6.4,72840.0],["2009-05-01",6.9,7.2,6.5,6.8,8630.0],["2009-05-04",7.5,7.5,6.8,6.8,14300.0],["2009-05-05",7.2,7.4,6.6,6.9,31380.0],["2009-05-06",7.0,7.1,6.5,6.86,10710.0],["2009-05-07",7.1,7.1,6.6,6.6,4360.0],["2009-05-08",7.0,7.1,6.6,6.7,9760.0],["2009-05-11",6.8,7.0,6.6,6.6,18910.0],["2009-05-12",6.6,6.75,6.4,6.4,14050.0],["2009-05-13",5.5,6.6,5.5,5.8,18820.0],["2009-05-14",5.8,5.9,5.5,5.5,23720.0],["2009-05-15",6.0,6.0,4.9,4.9,32880.0],["2009-05-18",5.3,5.9,5.27,5.4,23110.0],["2009-05-19",5.5,6.4,5.5,6.0,35480.0],["2009-05-20",6.2,6.3,6.0,6.1,16250.0],["2009-05-21",6.1,6.3,6.0,6.3,5960.0],["2009-05-22",6.4,6.4,6.2,6.2,6740.0],["2009-05-26",6.14,6.4,6.0,6.1,12710.0],["2009-05-27",6.0,6.3,5.7,5.7,11700.0],["2009-05-28",5.7,6.08,5.1,5.1,21480.0],["2009-05-29",5.5,5.5,4.8,5.2,38420.0],["2009-06-01",5.5,5.5,4.9,4.9,16740.0],["2009-06-02",5.0,5.0,4.6,4.8,25810.0],["2009-06-03",5.0,5.5,4.8,5.3,9320.0],["2009-06-04",5.3,5.4,4.8,5.3,9500.0],["2009-06-05",5.4,5.8,5.0,5.2,8450.0],["2009-06-08",5.08,5.2,4.9,4.95,7000.0],["2009-06-09",5.4,5.5,5.0,5.05,8620.0],["2009-06-10",5.5,5.5,5.0,5.0,20900.0],["2009-06-11",5.2,5.3,5.0,5.2,21240.0],["2009-06-12",5.3,5.3,4.9,5.0,18130.0],["2009-06-15",5.3,5.3,4.9,4.9,11950.0],["2009-06-16",5.2,5.2,4.8,4.8,6500.0],["2009-06-17",5.0,5.0,4.4,4.4,30830.0],["2009-06-18",4.5,4.7,4.5,4.5,18620.0],["2009-06-19",4.4,4.8,4.2,4.5,11570.0],["2009-06-22",4.4,4.5,4.0,4.1,28100.0],["2009-06-23",4.2,4.3,4.0,4.0,38900.0],["2009-06-24",6.0,7.6,4.8,4.8,294480.0],["2009-06-25",5.0,5.01,4.5,4.99,52140.0],["2009-06-26",5.2,5.2,4.7,4.7,34780.0],["2009-06-29",4.8,5.0,4.4,4.4,62880.0],["2009-06-30",4.4,4.5,4.3,4.4,17700.0],["2009-07-01",4.41,4.5,4.3,4.38,12380.0],["2009-07-02",4.3,4.4,3.9,4.0,33160.0],["2009-07-06",4.0,4.3,3.9,3.9,29830.0],["2009-07-07",4.2,4.2,3.9,3.9,12670.0],["2009-07-08",4.0,4.0,3.5,3.5,48810.0],["2009-07-09",3.6,3.8,3.4,3.5,40610.0],["2009-07-10",3.6,3.7,3.5,3.7,12050.0],["2009-07-13",3.7,3.88,3.59,3.6,12630.0],["2009-07-14",3.8,3.88,3.4,3.4,23030.0],["2009-07-15",3.6,3.64,3.13,3.13,44200.0],["2009-07-16",3.6,3.6,3.2,3.2,50830.0],["2009-07-17",3.6,3.6,3.2,3.28,49520.0],["2009-07-20",3.66,3.66,3.22,3.25,42510.0],["2009-07-21",3.35,3.59,3.35,3.35,18990.0],["2009-07-22",3.5,3.55,3.2,3.2,35220.0],["2009-07-23",3.33,3.59,3.3,3.3,43390.0],["2009-07-24",3.3,4.3,3.3,3.5,51560.0],["2009-07-27",3.5,3.95,3.5,3.7,27630.0],["2009-07-28",3.8,4.4,3.8,4.39,32910.0],["2009-07-29",4.3,4.8,4.2,4.7,31420.0],["2009-07-30",4.9,5.0,4.5,4.6,48560.0],["2009-07-31",4.7,4.9,4.53,4.85,22700.0],["2009-08-03",4.9,4.9,4.4,4.5,26480.0],["2009-08-04",4.5,4.8,4.4,4.4,15390.0],["2009-08-05",4.4,4.5,4.3,4.3,11740.0],["2009-08-06",4.6,4.6,4.15,4.3,9630.0],["2009-08-07",4.5,4.5,4.16,4.3,8340.0],["2009-08-10",4.3,4.5,4.3,4.5,13460.0],["2009-08-11",4.5,4.5,3.8,4.3,12970.0],["2009-08-12",4.2,4.6,4.2,4.3,9900.0],["2009-08-13",4.3,4.5,4.3,4.5,7070.0],["2009-08-14",4.35,4.5,4.3,4.5,9720.0],["2009-08-17",4.2,4.4,4.0,4.2,9870.0],["2009-08-18",4.3,4.5,4.29,4.35,5010.0],["2009-08-19",4.35,4.5,4.2,4.5,14100.0],["2009-08-20",4.75,4.9,4.5,4.65,11340.0],["2009-08-21",4.89,4.89,4.5,4.5,11640.0],["2009-08-24",4.87,4.87,4.5,4.5,7110.0],["2009-08-25",4.5,4.9,4.5,4.7,9970.0],["2009-08-26",4.9,4.9,4.5,4.58,13690.0],["2009-08-27",4.57,4.9,4.51,4.9,13860.0],["2009-08-28",5.0,5.1,4.9,5.1,22410.0],["2009-08-31",4.9,4.9,4.6,4.64,7750.0],["2009-09-01",4.8,5.0,4.8,4.82,11960.0],["2009-09-02",4.9,5.0,4.7,4.7,9040.0],["2009-09-03",4.9,5.0,4.8,4.9,9640.0],["2009-09-04",4.8,5.1,4.7,5.0,8270.0],["2009-09-08",5.0,5.85,5.0,5.42,35460.0],["2009-09-09",5.49,5.68,5.03,5.1,21080.0],["2009-09-10",5.2,5.2,5.0,5.0,17130.0],["2009-09-11",5.2,5.2,5.0,5.1,12430.0],["2009-09-14",5.02,5.9,5.0,5.7,47920.0],["2009-09-15",6.0,7.5,5.75,7.06,136030.0],["2009-09-16",7.1,7.4,6.11,6.36,114070.0],["2009-09-17",6.5,6.5,5.11,5.3,78890.0],["2009-09-18",5.6,5.9,5.51,5.8,41980.0],["2009-09-21",5.8,6.2,5.8,5.8,50880.0],["2009-09-22",6.0,6.0,5.7,5.7,22050.0],["2009-09-23",6.0,6.2,5.66,6.0,48430.0],["2009-09-24",6.0,6.2,6.0,6.0,32930.0],["2009-09-25",6.2,6.6,6.2,6.3,45990.0],["2009-09-28",6.9,7.0,5.9,6.2,70990.0],["2009-09-29",6.85,6.85,6.1,6.4,27810.0],["2009-09-30",6.8,7.0,6.5,6.65,20640.0],["2009-10-01",6.6,6.8,6.5,6.7,20680.0],["2009-10-02",6.8,6.9,6.21,6.5,38790.0],["2009-10-05",6.9,6.9,6.05,6.2,25530.0],["2009-10-06",6.5,6.5,6.1,6.1,11370.0],["2009-10-07",6.3,6.3,5.6,5.8,27170.0],["2009-10-08",5.9,6.0,5.1,5.1,44180.0],["2009-10-09",5.3,5.5,5.2,5.38,21410.0],["2009-10-12",5.4,5.42,5.2,5.3,10900.0],["2009-10-13",5.4,5.8,5.4,5.75,20010.0],["2009-10-14",5.8,6.0,5.7,5.75,23210.0],["2009-10-15",5.9,6.0,5.8,5.8,18150.0],["2009-10-16",5.9,6.0,5.72,5.8,17150.0],["2009-10-19",5.8,5.8,5.3,5.3,18050.0],["2009-10-20",5.7,5.8,5.5,5.7,4700.0],["2009-10-21",5.5,5.6,5.3,5.3,9180.0],["2009-10-22",5.3,5.5,5.3,5.5,4570.0],["2009-10-23",5.5,5.6,5.35,5.4,8250.0],["2009-10-26",6.0,6.0,5.5,5.6,13660.0],["2009-10-27",5.5,5.6,5.3,5.32,10230.0],["2009-10-28",5.4,5.5,5.2,5.45,13770.0],["2009-10-29",5.6,5.6,5.3,5.3,3160.0],["2009-10-30",5.3,5.5,5.2,5.2,10680.0],["2009-11-02",5.2,5.4,5.2,5.4,3020.0],["2009-11-03",6.0,6.02,5.25,5.8,25130.0],["2009-11-04",6.3,6.5,6.0,6.0,20720.0],["2009-11-05",5.8,6.0,5.7,5.7,7340.0],["2009-11-06",6.0,6.0,5.8,5.85,7320.0],["2009-11-09",6.0,6.2,5.7,5.7,9660.0],["2009-11-10",5.7,6.3,5.7,6.2,6490.0],["2009-11-11",6.2,7.2,6.2,6.8,51430.0],["2009-11-12",6.9,6.9,6.6,6.9,19310.0],["2009-11-13",6.9,7.0,6.33,6.9,8950.0],["2009-11-16",7.1,7.1,6.8,7.0,10310.0],["2009-11-17",7.1,7.1,6.5,6.6,10830.0],["2009-11-18",6.6,6.9,6.4,6.9,5170.0],["2009-11-19",6.3,6.6,6.0,6.6,16070.0],["2009-11-20",6.3,6.6,6.0,6.5,9690.0],["2009-11-23",6.9,6.9,6.2,6.8,7800.0],["2009-11-24",6.5,6.7,6.0,6.3,6710.0],["2009-11-25",6.3,6.51,6.3,6.5,3410.0],["2009-11-27",6.0,6.41,6.0,6.35,5460.0],["2009-11-30",6.35,6.4,6.0,6.0,9890.0],["2009-12-01",6.0,6.18,5.9,6.0,11690.0],["2009-12-02",6.0,6.3,6.0,6.18,5420.0],["2009-12-03",6.5,6.7,6.25,6.3,16040.0],["2009-12-04",6.7,6.7,6.15,6.3,7250.0],["2009-12-07",6.5,6.5,6.0,6.1,19390.0],["2009-12-08",6.05,6.1,6.0,6.1,4550.0],["2009-12-09",6.05,6.1,5.85,5.85,12850.0],["2009-12-10",5.8,5.8,5.24,5.3,19760.0],["2009-12-11",5.4,5.5,5.0,5.09,23000.0],["2009-12-14",5.5,6.2,5.1,5.1,37860.0],["2009-12-15",5.4,5.4,5.0,5.1,22000.0],["2009-12-16",5.0,5.5,5.0,5.3,10650.0],["2009-12-17",5.35,5.35,5.18,5.28,6440.0],["2009-12-18",5.2,5.3,5.0,5.1,18130.0],["2009-12-21",5.01,5.32,5.01,5.18,12480.0],["2009-12-22",5.18,5.18,5.08,5.1,14750.0],["2009-12-23",5.18,5.5,5.1,5.3,14810.0],["2009-12-24",6.9,6.9,5.2,5.3,21540.0],["2009-12-28",5.5,5.5,5.15,5.3,18300.0],["2009-12-29",5.3,5.3,5.0,5.12,41950.0],["2009-12-30",5.05,5.4,5.01,5.1,6840.0],["2009-12-31",5.0,5.4,5.0,5.3,12910.0],["2010-01-04",5.3,5.4,5.2,5.4,8760.0],["2010-01-05",5.5,5.5,5.1,5.12,9420.0],["2010-01-06",5.5,5.5,5.2,5.3,8990.0],["2010-01-07",5.4,5.5,5.3,5.31,6170.0],["2010-01-08",5.3,5.4,5.1,5.15,14500.0],["2010-01-11",5.4,6.0,5.15,6.0,32070.0],["2010-01-12",6.0,6.3,5.6,5.6,21650.0],["2010-01-13",5.73,5.9,5.55,5.7,13920.0],["2010-01-14",5.84,6.04,5.82,6.0,11020.0],["2010-01-15",6.0,6.3,5.85,5.85,10760.0],["2010-01-19",6.3,6.3,5.8,6.0,13630.0],["2010-01-20",6.5,6.6,6.03,6.3,28960.0],["2010-01-21",6.2,6.3,6.1,6.1,9510.0],["2010-01-22",6.05,6.8,5.6,6.6,44940.0],["2010-01-25",6.4,7.3,6.4,6.8,59530.0],["2010-01-26",7.1,7.1,6.41,6.41,14460.0],["2010-01-27",6.0,6.2,5.8,5.8,35460.0],["2010-01-28",6.0,6.09,5.5,5.59,7800.0],["2010-01-29",5.6,5.85,5.6,5.7,6100.0],["2010-02-01",6.0,6.0,5.7,5.7,8480.0],["2010-02-02",5.7,6.1,5.7,6.0,4840.0],["2010-02-03",6.0,6.35,6.0,6.25,12200.0],["2010-02-04",6.4,6.4,5.9,6.0,15320.0],["2010-02-05",5.7,6.0,5.7,6.0,17080.0],["2010-02-08",6.0,6.3,6.0,6.0,7830.0],["2010-02-09",6.1,6.39,5.81,6.2,11650.0],["2010-02-10",6.2,6.2,6.0,6.2,9400.0],["2010-02-11",6.1,6.3,5.8,5.8,13330.0],["2010-02-12",5.7,6.0,5.7,5.8,10690.0],["2010-02-16",5.8,6.3,5.7,5.9,10160.0],["2010-02-17",6.2,6.28,5.8,5.8,7740.0],["2010-02-18",5.8,6.0,5.8,5.95,4920.0],["2010-02-19",6.2,6.2,5.9,5.9,3520.0],["2010-02-22",5.9,6.1,5.8,6.0,14010.0],["2010-02-23",6.0,6.1,5.8,5.8,2140.0],["2010-02-24",5.8,6.0,5.7,5.7,2910.0],["2010-02-25",5.7,5.7,5.5,5.5,4920.0],["2010-02-26",5.5,5.6,5.3,5.3,8080.0],["2010-03-01",5.4,5.5,5.1,5.1,13010.0],["2010-03-02",5.1,5.5,5.0,5.4,17510.0],["2010-03-03",5.5,5.8,5.2,5.3,7560.0],["2010-03-04",5.6,5.6,5.2,5.2,3770.0],["2010-03-05",5.2,5.6,5.2,5.3,4000.0],["2010-03-08",5.1,5.6,5.1,5.25,3270.0],["2010-03-09",5.15,5.3,5.1,5.2,15680.0],["2010-03-10",5.2,5.5,5.2,5.2,9750.0],["2010-03-11",5.3,5.5,5.23,5.4,5110.0],["2010-03-12",5.4,5.5,5.3,5.4,5300.0],["2010-03-15",5.7,5.7,5.4,5.4,6440.0],["2010-03-16",5.6,5.6,5.23,5.6,9610.0],["2010-03-17",5.75,5.75,5.3,5.5,7300.0],["2010-03-18",5.5,5.65,5.3,5.4,7050.0],["2010-03-19",5.3,5.65,5.3,5.4,11980.0],["2010-03-22",6.3,12.8,6.2,10.4,2566290.0],["2010-03-23",11.3,13.3,10.4,11.4,1523080.0],["2010-03-24",10.3,10.7,9.66,10.2,457910.0],["2010-03-25",10.2,10.2,9.02,9.27,216270.0],["2010-03-26",9.4,9.44,8.11,8.3,185710.0],["2010-03-29",8.5,9.5,8.3,9.5,139170.0],["2010-03-30",9.3,11.7,8.72,11.7,355680.0],["2010-03-31",11.7,12.4,11.0,11.4,196980.0],["2010-04-01",11.9,11.9,11.0,11.4,66110.0],["2010-04-05",11.7,11.7,10.8,10.9,50290.0],["2010-04-06",10.6,11.3,10.6,11.1,40090.0],["2010-04-07",11.5,13.8,11.2,12.1,380320.0],["2010-04-08",12.2,12.9,11.4,11.7,98870.0],["2010-04-09",11.9,11.9,11.2,11.3,68020.0],["2010-04-12",11.7,12.3,11.5,11.8,71750.0],["2010-04-13",11.6,12.1,11.4,11.9,36300.0],["2010-04-14",11.7,14.4,11.7,13.4,260410.0],["2010-04-15",13.5,13.6,12.6,12.6,83100.0],["2010-04-16",13.6,13.6,11.8,13.0,102060.0],["2010-04-19",13.0,13.0,11.9,11.9,76510.0],["2010-04-20",11.8,13.0,11.6,12.9,75900.0],["2010-04-21",12.9,13.3,12.5,13.1,55260.0],["2010-04-22",12.8,13.4,12.5,12.9,30360.0],["2010-04-23",13.3,13.5,13.0,13.1,35710.0],["2010-04-26",14.3,14.3,13.2,14.1,68930.0],["2010-04-27",14.1,16.0,14.0,15.2,139850.0],["2010-04-28",14.7,15.4,14.7,14.7,35970.0],["2010-04-29",14.7,15.5,14.7,15.5,52280.0],["2010-04-30",15.5,15.6,14.7,15.3,36090.0],["2010-05-03",15.3,15.3,14.5,15.2,51610.0],["2010-05-04",14.4,14.9,13.5,13.9,79230.0],["2010-05-05",13.6,13.9,12.6,13.3,51990.0],["2010-05-06",13.4,13.8,12.0,12.5,58280.0],["2010-05-07",12.6,13.0,12.2,12.9,51180.0],["2010-05-10",13.6,14.4,13.4,13.5,38790.0],["2010-05-11",13.4,14.0,13.0,13.6,25130.0],["2010-05-12",14.0,15.1,13.8,14.8,34040.0],["2010-05-13",14.9,15.1,14.2,15.1,33670.0],["2010-05-14",14.9,14.9,13.3,13.6,40850.0],["2010-05-17",13.7,13.9,12.8,13.3,24110.0],["2010-05-18",13.3,13.8,13.0,13.7,33500.0],["2010-05-19",14.2,14.7,13.5,14.2,39310.0],["2010-05-20",14.0,14.0,12.6,12.8,29470.0],["2010-05-21",12.7,13.0,12.5,12.7,33400.0],["2010-05-24",13.1,13.1,12.7,12.9,14580.0],["2010-05-25",12.6,12.9,12.5,12.5,33230.0],["2010-05-26",12.6,12.99,12.5,12.5,15680.0],["2010-05-27",12.7,13.2,12.6,12.9,19610.0],["2010-05-28",13.3,13.5,13.0,13.5,12540.0],["2010-06-01",14.7,15.2,13.6,14.73,57890.0],["2010-06-02",14.5,15.0,14.0,15.0,38790.0],["2010-06-03",15.0,17.4,14.81,16.9,80270.0],["2010-06-04",16.8,18.5,16.0,18.5,156960.0],["2010-06-07",16.3,18.0,16.3,16.6,82860.0],["2010-06-08",17.1,17.2,16.2,16.5,53010.0],["2010-06-09",16.5,16.9,16.1,16.2,30880.0],["2010-06-10",17.2,17.39,16.6,16.6,21860.0],["2010-06-11",16.6,17.0,16.1,16.4,28450.0],["2010-06-14",17.1,17.1,16.6,16.7,19890.0],["2010-06-15",16.7,16.7,16.2,16.7,29220.0],["2010-06-16",16.7,17.0,16.0,16.4,46390.0],["2010-06-17",16.7,16.7,11.4,12.3,415100.0],["2010-06-18",12.7,13.0,12.4,13.0,152710.0],["2010-06-21",13.5,13.7,12.3,12.6,97780.0],["2010-06-22",12.4,12.8,12.3,12.4,39240.0],["2010-06-23",12.7,12.9,12.4,12.5,51560.0],["2010-06-24",12.6,12.6,11.8,11.9,63840.0],["2010-06-25",11.8,12.5,11.8,11.8,66110.0],["2010-06-28",11.8,12.0,11.2,11.4,50240.0],["2010-06-29",11.4,11.9,10.3,10.3,64490.0],["2010-06-30",10.8,11.1,10.4,11.0,27820.0],["2010-07-01",11.0,11.2,9.7,10.3,58410.0],["2010-07-02",10.2,10.3,9.72,10.0,35740.0],["2010-07-06",10.0,11.0,10.0,11.0,54530.0],["2010-07-07",10.9,12.1,10.4,10.6,27040.0],["2010-07-08",10.9,11.0,10.5,10.7,13280.0],["2010-07-09",10.7,10.9,10.5,10.8,20210.0],["2010-07-12",10.9,11.4,10.8,11.2,12670.0],["2010-07-13",11.4,11.9,11.2,11.7,57430.0],["2010-07-14",11.8,11.8,11.2,11.2,20240.0],["2010-07-15",11.2,11.4,10.6,10.6,22950.0],["2010-07-16",10.7,10.9,10.5,10.7,18740.0],["2010-07-19",10.6,10.9,10.4,10.7,18000.0],["2010-07-20",10.7,10.9,10.4,10.9,14650.0],["2010-07-21",10.7,11.4,10.7,11.2,19790.0],["2010-07-22",11.4,11.6,11.0,11.1,10390.0],["2010-07-23",11.3,11.5,10.9,10.9,36200.0],["2010-07-26",10.9,10.9,10.3,10.58,15460.0],["2010-07-27",10.5,10.8,10.28,10.5,21990.0],["2010-07-28",10.4,10.9,10.3,10.8,28680.0],["2010-07-29",10.8,11.2,10.5,11.2,26610.0],["2010-07-30",11.2,11.7,10.9,11.7,26050.0],["2010-08-02",11.7,11.7,10.9,11.2,25900.0],["2010-08-03",11.2,11.22,10.8,11.1,22660.0],["2010-08-04",11.0,11.1,10.8,10.8,13400.0],["2010-08-05",10.8,11.0,10.8,10.9,2210.0],["2010-08-06",11.0,11.5,10.81,11.4,28950.0],["2010-08-09",11.5,11.5,11.12,11.2,11030.0],["2010-08-10",11.1,11.2,10.7,10.8,31920.0],["2010-08-11",10.6,11.0,10.4,10.4,23090.0],["2010-08-12",10.4,10.7,10.1,10.5,29100.0],["2010-08-13",10.4,10.7,10.4,10.5,6930.0],["2010-08-16",10.5,10.6,9.9,9.91,29210.0],["2010-08-17",10.1,10.4,9.7,10.2,31460.0],["2010-08-18",10.2,10.3,9.7,9.7,28320.0],["2010-08-19",9.7,9.9,9.7,9.76,14420.0],["2010-08-20",9.9,9.9,9.64,9.64,21560.0],["2010-08-23",9.6,9.6,9.1,9.19,37070.0],["2010-08-24",9.1,9.51,9.1,9.3,18040.0],["2010-08-25",9.2,9.3,9.01,9.01,16810.0],["2010-08-26",9.01,9.3,8.45,8.45,29720.0],["2010-08-27",8.4,9.1,8.4,8.8,21710.0],["2010-08-30",8.8,9.38,8.8,9.02,7710.0],["2010-08-31",9.0,9.1,8.8,9.1,17440.0],["2010-09-01",9.3,9.8,9.2,9.65,59850.0],["2010-09-02",9.8,10.3,9.6,10.3,30630.0],["2010-09-03",10.2,10.5,9.91,10.3,20340.0],["2010-09-07",10.3,10.3,10.0,10.0,16970.0],["2010-09-08",9.97,10.1,9.7,10.0,11180.0],["2010-09-09",9.9,10.1,9.6,9.9,16020.0],["2010-09-10",10.4,10.4,9.91,9.94,8600.0],["2010-09-13",10.1,10.3,9.7,9.8,21140.0],["2010-09-14",9.7,10.0,9.6,9.6,16790.0],["2010-09-15",9.6,9.8,9.3,9.4,9250.0],["2010-09-16",9.3,9.3,8.9,9.3,10080.0],["2010-09-17",9.2,9.3,9.2,9.2,15750.0],["2010-09-20",9.25,9.45,9.1,9.1,15590.0],["2010-09-21",9.01,9.25,9.0,9.1,6760.0],["2010-09-22",9.2,9.2,8.9,8.9,14870.0],["2010-09-23",8.9,9.4,8.9,9.4,10060.0],["2010-09-24",9.4,9.8,9.3,9.7,5280.0],["2010-09-27",9.6,10.1,9.5,10.1,13280.0],["2010-09-28",10.0,10.2,9.9,10.2,7110.0],["2010-09-29",10.2,11.0,10.1,10.3,34670.0],["2010-09-30",11.0,11.0,10.1,10.5,28690.0],["2010-10-01",10.4,10.5,10.2,10.2,10500.0],["2010-10-04",10.2,10.2,8.99,9.6,47360.0],["2010-10-05",9.8,10.5,9.31,9.8,15660.0],["2010-10-06",9.8,9.8,9.63,9.7,4520.0],["2010-10-07",9.7,9.7,9.61,9.62,9310.0],["2010-10-08",9.7,9.7,9.12,9.3,22180.0],["2010-10-11",9.7,9.9,9.3,9.7,17410.0],["2010-10-12",9.7,10.1,9.6,10.0,13990.0],["2010-10-13",10.1,10.6,9.72,10.3,36890.0],["2010-10-14",10.3,10.3,9.51,9.7,27910.0],["2010-10-15",9.85,9.85,9.61,9.85,13300.0],["2010-10-18",10.9,10.98,9.91,10.02,54100.0],["2010-10-19",9.86,10.0,9.82,9.86,16520.0],["2010-10-20",9.86,10.1,9.7,9.7,11950.0],["2010-10-21",9.86,10.4,9.86,10.3,17410.0],["2010-10-22",10.3,10.3,9.8,9.9,21700.0],["2010-10-25",10.0,10.2,9.86,10.2,13140.0],["2010-10-26",10.2,10.2,9.9,10.1,4380.0],["2010-10-27",10.1,10.6,9.81,9.9,65490.0],["2010-10-28",10.1,10.1,9.7,9.7,18740.0],["2010-10-29",9.7,10.18,9.7,9.88,7370.0],["2010-11-01",9.8,10.0,9.7,9.76,9030.0],["2010-11-02",9.9,9.9,9.71,9.8,7390.0],["2010-11-03",9.8,9.8,9.63,9.7,5400.0],["2010-11-04",9.8,9.8,9.07,9.07,43490.0],["2010-11-05",9.8,9.8,9.2,9.3,15820.0],["2010-11-08",9.3,9.3,9.0,9.13,35280.0],["2010-11-09",9.3,9.7,9.2,9.3,23210.0],["2010-11-10",9.3,9.4,9.05,9.05,8260.0],["2010-11-11",9.0,9.2,9.0,9.1,7970.0],["2010-11-12",9.1,9.16,9.0,9.0,10220.0],["2010-11-15",9.0,9.07,8.64,8.8,32550.0],["2010-11-16",8.6,8.8,7.7,8.31,41970.0],["2010-11-17",8.5,8.99,8.5,8.95,14980.0],["2010-11-18",8.9,9.1,8.8,9.0,8490.0],["2010-11-19",9.1,9.1,8.9,9.0,7760.0],["2010-11-22",9.0,9.16,8.85,8.86,3580.0],["2010-11-23",8.9,8.9,8.7,8.9,7130.0],["2010-11-24",9.2,9.8,9.2,9.4,44680.0],["2010-11-26",9.4,9.8,9.3,9.7,9740.0],["2010-11-29",9.6,9.8,9.5,9.5,7570.0],["2010-11-30",9.3,10.2,9.3,9.5,20770.0],["2010-12-01",9.4,9.6,9.4,9.4,6090.0],["2010-12-02",9.8,9.8,9.13,9.2,25590.0],["2010-12-03",9.2,9.3,9.0,9.0,11070.0],["2010-12-06",9.0,9.3,8.9,8.9,14120.0],["2010-12-07",9.0,9.2,8.7,8.87,10450.0],["2010-12-08",8.8,9.2,8.75,9.0,15240.0],["2010-12-09",8.9,9.2,8.75,8.79,8030.0],["2010-12-10",9.0,9.0,8.8,8.9,7600.0],["2010-12-13",9.0,9.0,8.76,8.9,9840.0],["2010-12-14",8.86,9.0,8.8,9.0,14810.0],["2010-12-15",9.1,9.5,9.1,9.2,14690.0],["2010-12-16",9.4,9.4,9.1,9.1,7950.0],["2010-12-17",9.0,9.1,8.9,9.0,8270.0],["2010-12-20",9.4,9.6,9.12,9.2,39750.0],["2010-12-21",9.3,10.0,8.95,10.0,94310.0],["2010-12-22",10.1,11.5,10.0,11.0,105980.0],["2010-12-23",10.5,10.5,9.23,9.5,89850.0],["2010-12-27",10.0,10.0,9.5,9.5,27490.0],["2010-12-28",9.5,9.7,9.4,9.42,17530.0],["2010-12-29",9.3,9.4,9.1,9.2,22980.0],["2010-12-30",9.1,9.2,9.0,9.04,17760.0],["2010-12-31",9.0,9.4,8.9,8.95,23230.0],["2011-01-03",9.4,10.3,9.2,10.0,58390.0],["2011-01-04",10.0,10.2,9.61,10.0,25330.0],["2011-01-05",9.9,9.99,9.24,9.8,22360.0],["2011-01-06",9.6,9.8,9.35,9.5,5740.0],["2011-01-07",9.5,9.7,9.32,9.4,9260.0],["2011-01-10",9.36,9.5,8.96,9.14,27260.0],["2011-01-11",9.2,9.3,9.02,9.1,16000.0],["2011-01-12",9.12,9.7,9.12,9.3,10250.0],["2011-01-13",9.3,9.4,9.3,9.4,6070.0],["2011-01-14",9.4,9.4,9.2,9.25,4860.0],["2011-01-18",9.81,10.0,9.0,9.07,59290.0],["2011-01-19",9.3,9.3,8.9,8.9,25320.0],["2011-01-20",9.0,9.2,8.85,8.85,20910.0],["2011-01-21",9.0,9.0,8.8,8.8,14040.0],["2011-01-24",8.9,9.2,8.82,8.92,14350.0],["2011-01-25",8.92,9.0,8.8,8.8,11980.0],["2011-01-26",8.9,9.0,8.71,8.71,14870.0],["2011-01-27",8.72,9.0,8.7,8.85,11330.0],["2011-01-28",9.0,9.0,8.7,8.7,12510.0],["2011-01-31",8.66,8.78,8.5,8.7,11640.0],["2011-02-01",8.9,9.7,8.9,9.01,30200.0],["2011-02-02",9.3,9.5,9.3,9.4,21490.0],["2011-02-03",9.4,9.48,8.9,9.0,10990.0],["2011-02-04",9.1,9.1,8.8,8.9,7330.0],["2011-02-07",8.8,9.5,8.8,9.0,45460.0],["2011-02-08",9.1,9.28,9.0,9.2,10250.0],["2011-02-09",9.48,9.5,8.89,8.9,16270.0],["2011-02-10",8.93,9.1,8.82,8.9,13930.0],["2011-02-11",8.83,8.93,8.1,8.4,45560.0],["2011-02-14",8.4,8.6,8.38,8.5,5510.0],["2011-02-15",8.5,8.5,8.0,8.07,34960.0],["2011-02-16",8.1,8.1,7.03,7.3,134460.0],["2011-02-17",7.2,7.5,7.1,7.3,21430.0],["2011-02-18",7.41,7.49,7.11,7.18,20580.0],["2011-02-22",7.11,7.25,7.11,7.12,17210.0],["2011-02-23",7.2,7.25,7.01,7.05,10870.0],["2011-02-24",7.05,7.2,6.96,6.96,15320.0],["2011-02-25",6.96,7.09,6.86,6.9,14470.0],["2011-02-28",6.9,6.92,6.78,6.8,23480.0],["2011-03-01",6.81,7.0,6.4,6.6,44600.0],["2011-03-02",6.6,6.7,6.56,6.6,22230.0],["2011-03-03",6.56,6.7,6.41,6.5,43480.0],["2011-03-04",6.4,6.9,6.4,6.8,11640.0],["2011-03-07",6.81,6.81,6.6,6.6,13420.0],["2011-03-08",6.6,6.71,6.47,6.7,16730.0],["2011-03-09",6.9,7.0,6.65,6.9,14080.0],["2011-03-10",7.0,7.0,6.6,6.7,12950.0],["2011-03-11",6.6,6.7,6.4,6.5,11380.0],["2011-03-14",6.5,6.5,6.26,6.4,16330.0],["2011-03-15",6.3,6.37,6.26,6.26,11110.0],["2011-03-16",6.3,6.3,6.1,6.1,27710.0],["2011-03-17",6.1,6.15,6.0,6.0,19030.0],["2011-03-18",6.0,6.2,6.0,6.1,13440.0],["2011-03-21",6.15,6.3,6.1,6.2,14770.0],["2011-03-22",6.3,6.5,6.14,6.5,9170.0],["2011-03-23",6.6,6.9,6.6,6.6,12980.0],["2011-03-24",6.8,6.8,6.56,6.7,10150.0],["2011-03-25",6.7,7.17,6.7,7.0,17650.0],["2011-03-28",7.05,7.6,7.05,7.38,10030.0],["2011-03-29",7.7,7.7,7.5,7.59,19600.0],["2011-03-30",7.69,7.8,7.62,7.7,17330.0],["2011-03-31",7.8,7.8,7.32,7.5,31080.0],["2011-04-01",7.5,7.5,6.4,6.5,38790.0],["2011-04-04",6.5,6.9,6.5,6.89,6040.0],["2011-04-05",6.9,6.9,6.66,6.8,9510.0],["2011-04-06",6.7,7.0,6.7,7.0,18320.0],["2011-04-07",7.0,7.0,6.75,6.9,6480.0],["2011-04-08",6.95,7.1,6.8,6.9,18590.0],["2011-04-11",6.9,7.1,6.9,7.05,16440.0],["2011-04-12",7.05,7.05,6.76,6.9,12790.0],["2011-04-13",6.83,6.83,6.65,6.78,3150.0],["2011-04-14",6.71,6.73,6.6,6.6,11050.0],["2011-04-15",6.5,6.8,6.5,6.6,10010.0],["2011-04-18",6.7,6.7,6.41,6.45,9280.0],["2011-04-19",6.45,6.54,6.4,6.4,5860.0],["2011-04-20",6.5,6.8,6.5,6.55,3490.0],["2011-04-21",6.5,6.52,6.31,6.31,8630.0],["2011-04-25",6.21,6.37,5.96,6.0,29490.0],["2011-04-26",5.9,6.1,5.86,6.04,8320.0],["2011-04-27",6.1,6.1,5.9,5.93,11400.0],["2011-04-28",5.92,6.2,5.92,6.0,7300.0],["2011-04-29",6.1,6.2,6.0,6.02,9700.0],["2011-05-02",6.2,6.2,5.8,5.82,29500.0],["2011-05-03",5.9,6.0,5.8,5.85,8800.0],["2011-05-04",5.8,5.9,5.76,5.83,9920.0],["2011-05-05",5.9,6.1,5.67,5.8,8690.0],["2011-05-06",5.82,5.9,5.73,5.9,7700.0],["2011-05-09",5.9,6.2,5.8,6.2,4900.0],["2011-05-10",6.2,6.5,6.2,6.3,23690.0],["2011-05-11",6.3,6.32,6.12,6.12,16030.0],["2011-05-12",6.1,6.3,6.01,6.1,7700.0],["2011-05-13",6.01,6.2,6.0,6.0,18400.0],["2011-05-16",6.0,6.0,5.95,5.95,9870.0],["2011-05-17",5.9,5.9,5.7,5.8,17880.0],["2011-05-18",5.8,5.8,5.71,5.75,10990.0],["2011-05-19",5.75,5.75,5.67,5.75,13470.0],["2011-05-20",5.7,5.8,5.66,5.7,11230.0],["2011-05-23",5.7,5.8,5.6,5.7,11340.0],["2011-05-24",5.7,5.7,5.6,5.6,7240.0],["2011-05-25",5.7,5.7,5.52,5.52,11170.0],["2011-05-26",5.7,5.7,5.51,5.6,6130.0],["2011-05-27",5.6,5.6,5.51,5.51,12420.0],["2011-05-31",5.51,5.8,5.4,5.4,13100.0],["2011-06-01",5.5,5.6,5.4,5.5,6400.0],["2011-06-02",5.5,5.6,5.32,5.5,4720.0],["2011-06-03",5.8,5.8,5.49,5.6,7900.0],["2011-06-06",5.4,5.47,5.2,5.2,22950.0],["2011-06-07",5.2,5.4,5.1,5.1,7640.0],["2011-06-08",5.1,5.5,5.1,5.45,7840.0],["2011-06-09",5.5,5.5,5.13,5.3,4210.0],["2011-06-10",5.4,5.5,5.2,5.3,4160.0],["2011-06-13",5.3,5.3,4.9,5.0,31530.0],["2011-06-14",5.03,5.3,5.03,5.1,2940.0],["2011-06-15",5.1,5.2,4.93,5.0,6180.0],["2011-06-16",5.0,5.2,4.92,4.92,7840.0],["2011-06-17",4.92,4.95,4.5,4.6,28000.0],["2011-06-20",4.6,4.67,4.3,4.32,25150.0],["2011-06-21",4.36,4.6,4.36,4.49,11320.0],["2011-06-22",4.4,4.59,4.4,4.5,3260.0],["2011-06-23",4.36,4.64,4.36,4.6,11970.0],["2011-06-24",4.5,5.4,4.5,5.0,46400.0],["2011-06-27",5.22,5.5,5.22,5.41,8840.0],["2011-06-28",5.5,5.5,5.1,5.3,5240.0],["2011-06-29",5.29,5.4,5.14,5.2,5190.0],["2011-06-30",5.1,5.2,4.9,5.1,8200.0],["2011-07-01",5.1,5.4,5.1,5.3,1260.0],["2011-07-05",5.1,5.3,4.94,5.0,6350.0],["2011-07-06",5.1,5.5,5.1,5.1,9020.0],["2011-07-07",5.5,5.8,5.3,5.6,24520.0],["2011-07-08",5.6,5.9,4.31,4.92,61730.0],["2011-07-11",5.07,5.9,4.98,5.7,113870.0],["2011-07-12",6.1,6.9,5.85,5.91,88750.0],["2011-07-13",6.4,6.4,5.5,5.5,44990.0],["2011-07-14",5.5,5.5,5.0,5.1,39430.0],["2011-07-15",5.13,5.13,4.98,5.1,33380.0],["2011-07-18",4.9,5.39,4.9,4.95,25270.0],["2011-07-19",4.9,5.3,4.9,5.3,26870.0],["2011-07-20",5.3,5.3,5.0,5.16,7610.0],["2011-07-21",5.1,5.29,5.1,5.2,9210.0],["2011-07-22",5.21,5.4,5.2,5.2,43220.0],["2011-07-25",5.4,5.4,5.0,5.2,10850.0],["2011-07-26",5.4,5.5,5.2,5.2,29000.0],["2011-07-27",5.4,5.4,5.1,5.1,6650.0],["2011-07-28",5.1,5.32,5.1,5.2,16100.0],["2011-07-29",5.1,5.3,5.1,5.3,4800.0],["2011-08-01",5.3,5.8,5.3,5.7,12630.0],["2011-08-02",6.25,6.25,5.22,5.3,22900.0],["2011-08-03",5.5,5.69,5.11,5.3,4890.0],["2011-08-04",5.18,5.5,5.1,5.3,22090.0],["2011-08-05",5.5,5.5,5.0,5.1,19250.0],["2011-08-08",5.0,5.0,4.84,4.9,15770.0],["2011-08-09",4.9,4.9,4.2,4.47,44990.0],["2011-08-10",4.44,4.5,4.32,4.4,11950.0],["2011-08-11",4.5,4.8,4.4,4.64,3650.0],["2011-08-12",5.0,5.08,4.6,4.6,3800.0],["2011-08-15",4.9,5.0,4.43,4.8,4140.0],["2011-08-16",4.8,4.9,4.6,4.6,2520.0],["2011-08-17",4.7,5.0,4.6,4.6,5210.0],["2011-08-18",4.8,4.89,4.5,4.5,2890.0],["2011-08-19",4.55,4.55,4.21,4.45,8300.0],["2011-08-22",4.32,4.61,4.32,4.52,7590.0],["2011-08-23",4.5,4.9,4.26,4.4,6890.0],["2011-08-24",4.37,4.5,4.3,4.31,5700.0],["2011-08-25",4.5,4.89,4.5,4.88,5690.0],["2011-08-26",5.2,5.2,4.6,4.9,12320.0],["2011-08-29",5.4,5.45,5.2,5.31,11020.0],["2011-08-30",5.5,5.52,5.4,5.49,20200.0],["2011-08-31",5.5,5.5,5.48,5.5,3060.0],["2011-09-01",5.48,5.7,5.48,5.6,2560.0],["2011-09-02",5.48,5.59,5.0,5.11,5320.0],["2011-09-06",5.0,5.2,4.83,4.9,14100.0],["2011-09-07",4.9,5.5,4.9,5.3,4600.0],["2011-09-08",5.1,5.3,4.9,4.91,4530.0],["2011-09-09",4.9,5.0,4.83,4.9,4310.0],["2011-09-12",5.0,5.0,4.83,4.9,7760.0],["2011-09-13",4.72,5.0,4.7,5.0,10240.0],["2011-09-14",4.73,4.9,4.6,4.61,7780.0],["2011-09-15",4.8,4.9,4.02,4.5,10880.0],["2011-09-16",4.9,4.9,4.4,4.6,5520.0],["2011-09-19",4.4,4.7,4.31,4.7,3440.0],["2011-09-20",4.8,4.8,4.5,4.67,13090.0],["2011-09-21",4.8,4.8,4.52,4.7,8480.0],["2011-09-22",4.3,4.7,4.2,4.4,7050.0],["2011-09-23",4.5,4.69,4.24,4.34,8430.0],["2011-09-26",4.6,4.6,4.2,4.3,6680.0],["2011-09-27",4.3,4.4,3.71,3.9,20490.0],["2011-09-28",3.9,4.1,3.6,3.67,7840.0],["2011-09-29",4.0,4.08,3.7,3.99,8460.0],["2011-09-30",4.0,4.0,3.8,3.9,3080.0],["2011-10-03",3.5,3.8,3.43,3.59,10900.0],["2011-10-04",4.1,4.1,3.63,3.9,11140.0],["2011-10-05",4.1,4.1,3.8,3.9,1690.0],["2011-10-06",3.7,4.0,3.12,3.8,22330.0],["2011-10-07",3.9,4.2,3.9,4.1,20700.0],["2011-10-10",4.0,4.3,4.0,4.2,6050.0],["2011-10-11",3.9,4.3,3.9,4.1,4460.0],["2011-10-12",4.0,4.25,3.9,4.15,980.0],["2011-10-13",3.9,4.2,3.9,4.2,4720.0],["2011-10-14",4.2,4.4,4.0,4.2,6500.0],["2011-10-17",4.4,4.4,3.9,4.0,10590.0],["2011-10-18",4.0,4.4,4.0,4.2,1220.0],["2011-10-19",4.5,4.5,4.2,4.38,3010.0],["2011-10-20",4.6,4.6,4.2,4.3,12780.0],["2011-10-21",4.3,4.7,4.3,4.6,7770.0],["2011-10-24",4.7,5.5,4.6,4.95,59720.0],["2011-10-25",4.95,5.7,4.64,5.4,41460.0],["2011-10-26",5.7,5.7,5.0,5.24,30290.0],["2011-10-27",5.5,5.7,5.0,5.04,43870.0],["2011-10-28",5.4,5.4,5.12,5.2,18450.0],["2011-10-31",5.4,5.6,5.04,5.04,8260.0],["2011-11-01",5.4,5.65,5.02,5.4,32740.0],["2011-11-02",5.7,5.89,5.5,5.6,20550.0],["2011-11-03",5.65,5.9,5.6,5.8,20560.0],["2011-11-04",5.9,6.0,5.5,5.96,24600.0],["2011-11-07",6.0,6.0,5.72,5.8,11380.0],["2011-11-08",5.8,5.8,5.5,5.5,19110.0],["2011-11-09",5.5,5.8,5.13,5.35,22710.0],["2011-11-10",7.6,11.9,7.05,7.5,581510.0],["2011-11-11",8.19,8.2,6.29,6.65,147860.0],["2011-11-14",6.92,6.97,6.3,6.7,66220.0],["2011-11-15",6.7,6.93,6.12,6.9,58660.0],["2011-11-16",6.9,6.9,6.23,6.45,37250.0],["2011-11-17",5.72,6.38,5.53,6.03,25700.0],["2011-11-18",6.77,6.77,5.5,5.53,30300.0],["2011-11-21",5.5,5.5,4.3,4.64,105700.0],["2011-11-22",4.93,5.12,4.72,4.76,53600.0],["2011-11-23",4.9,5.0,4.75,4.77,20800.0],["2011-11-25",4.9,5.143,4.77,5.13,7900.0],["2011-11-28",5.15,5.45,5.15,5.446,18400.0],["2011-11-29",5.49,5.76,5.47,5.6,41800.0],["2011-11-30",5.6,6.49,5.6,6.17,69000.0],["2011-12-01",6.4,6.4,5.131,5.42,40200.0],["2011-12-02",5.448,5.45,5.26,5.26,8000.0],["2011-12-05",5.25,5.25,5.0,5.0,26200.0],["2011-12-06",5.0,5.17,5.0,5.12,20300.0],["2011-12-07",5.15,5.23,5.02,5.02,17000.0],["2011-12-08",5.23,5.23,4.92,4.92,19800.0],["2011-12-09",4.99,5.06,4.9,5.06,20800.0],["2011-12-12",4.95,4.95,4.75,4.83,28800.0],["2011-12-13",4.75,5.0,4.7,4.95,22200.0],["2011-12-14",4.85,4.89,4.66,4.72,10700.0],["2011-12-15",4.74,4.8,4.62,4.62,27900.0],["2011-12-16",4.68,4.68,4.0,4.1,29000.0],["2011-12-19",4.1,4.29,4.05,4.14,21600.0],["2011-12-20",4.11,4.19,4.0,4.05,30500.0],["2011-12-21",4.22,4.25,4.0,4.16,38700.0],["2011-12-22",4.22,4.25,4.16,4.2,28700.0],["2011-12-23",4.17,4.279,4.07,4.14,14200.0],["2011-12-27",4.08,4.25,4.08,4.25,7800.0],["2011-12-28",4.2,4.21,4.15,4.16,22800.0],["2011-12-29",4.15,4.25,4.07,4.25,14000.0],["2011-12-30",4.23,4.23,4.0,4.19,71600.0],["2012-01-03",4.19,4.24,4.111,4.13,13800.0],["2012-01-04",4.2,5.25,4.2,4.86,48100.0],["2012-01-05",4.91,5.25,4.91,5.04,41900.0],["2012-01-06",5.1,5.44,5.03,5.29,23900.0],["2012-01-09",5.35,5.39,5.15,5.151,25500.0],["2012-01-10",5.25,5.48,5.163,5.4,40200.0],["2012-01-11",5.46,5.514,5.1,5.101,28000.0],["2012-01-12",5.16,5.39,5.107,5.21,12000.0],["2012-01-13",5.2,5.4,5.2,5.26,15600.0],["2012-01-17",5.27,5.4,5.211,5.37,18100.0],["2012-01-18",5.39,5.39,5.32,5.39,17300.0],["2012-01-19",5.39,5.39,5.344,5.35,7900.0],["2012-01-20",5.35,5.39,5.115,5.39,11300.0],["2012-01-23",5.39,5.39,5.104,5.39,19700.0],["2012-01-24",5.38,5.38,5.15,5.27,14700.0],["2012-01-25",5.12,5.2,5.075,5.17,36100.0],["2012-01-26",5.1,5.14,4.93,5.0,15200.0],["2012-01-27",5.0,5.09,4.82,4.881,16800.0],["2012-01-30",4.9,4.9,4.75,4.877,19500.0],["2012-01-31",4.97,4.99,4.73,4.73,13900.0],["2012-02-01",4.72,5.24,4.71,5.05,19600.0],["2012-02-02",5.07,5.21,5.07,5.115,12400.0],["2012-02-03",5.15,5.2,5.05,5.05,11900.0],["2012-02-06",5.03,5.156,5.03,5.06,7100.0],["2012-02-07",5.06,5.2,5.06,5.1,16200.0],["2012-02-08",5.16,5.35,5.16,5.17,18600.0],["2012-02-09",5.203,5.34,5.14,5.32,17600.0],["2012-02-10",5.35,5.36,5.112,5.2,6900.0],["2012-02-13",5.2,5.32,5.166,5.25,10700.0],["2012-02-14",5.26,5.29,5.101,5.146,12400.0],["2012-02-15",5.15,5.2,5.15,5.2,8500.0],["2012-02-16",5.16,5.2,5.12,5.19,24600.0],["2012-02-17",5.15,5.19,5.054,5.1,32200.0],["2012-02-21",5.25,5.33,5.15,5.16,14700.0],["2012-02-22",5.15,5.22,5.15,5.17,9100.0],["2012-02-23",5.16,5.16,5.15,5.15,13900.0],["2012-02-24",5.17,5.22,5.15,5.219,8200.0],["2012-02-27",5.25,5.29,5.18,5.24,7100.0],["2012-02-28",5.25,5.5,5.25,5.36,53600.0],["2012-02-29",5.59,5.59,5.35,5.39,101900.0],["2012-03-01",5.4,5.4,5.31,5.35,31300.0],["2012-03-02",5.35,5.41,5.35,5.386,11200.0],["2012-03-05",5.38,5.4,5.38,5.38,8300.0],["2012-03-06",5.38,5.42,5.38,5.42,12400.0],["2012-03-07",5.42,5.43,5.4,5.43,22000.0],["2012-03-08",5.43,5.506,5.4,5.497,24600.0],["2012-03-09",5.5,5.61,5.5,5.54,15900.0],["2012-03-12",5.6,5.74,5.54,5.6,17700.0],["2012-03-13",5.61,5.94,5.61,5.8,14600.0],["2012-03-14",5.76,5.979,5.75,5.979,11000.0],["2012-03-15",6.0,6.03,5.9,6.03,27700.0],["2012-03-16",6.01,6.14,5.891,6.14,30100.0],["2012-03-19",6.1,6.139,5.97,6.01,17500.0],["2012-03-20",5.99,6.01,5.76,6.0,19100.0],["2012-03-21",6.03,6.03,5.898,6.0,7700.0],["2012-03-22",6.0,6.0,5.77,5.91,12600.0],["2012-03-23",5.89,6.17,5.771,6.0,17600.0],["2012-03-26",6.07,6.07,5.9,6.07,17000.0],["2012-03-27",6.05,6.1,5.98,6.05,6100.0],["2012-03-28",6.05,6.09,6.0,6.06,5400.0],["2012-03-29",6.06,6.17,6.02,6.166,8100.0],["2012-03-30",6.26,6.4,6.15,6.38,33900.0],["2012-04-02",6.45,7.306,6.45,7.14,125000.0],["2012-04-03",7.25,7.25,6.8,6.909,61100.0],["2012-04-04",6.89,6.979,6.46,6.71,33900.0],["2012-04-05",6.7,6.7,6.59,6.62,25700.0],["2012-04-09",6.54,6.68,6.4,6.48,34900.0],["2012-04-10",6.5,6.58,6.31,6.35,34100.0],["2012-04-11",6.68,6.816,6.5,6.7,16900.0],["2012-04-12",6.97,6.97,6.6,6.75,22500.0],["2012-04-13",6.66,6.75,6.5,6.5,19800.0],["2012-04-16",6.56,6.56,6.28,6.32,21600.0],["2012-04-17",6.35,6.44,6.34,6.35,8200.0],["2012-04-18",6.4,6.59,6.31,6.31,9800.0],["2012-04-19",6.46,6.72,6.23,6.42,18200.0],["2012-04-20",6.38,6.38,6.14,6.16,40000.0],["2012-04-23",6.13,6.22,5.77,5.78,47000.0],["2012-04-24",5.77,5.929,5.55,5.63,26300.0],["2012-04-25",5.68,5.87,5.68,5.76,19900.0],["2012-04-26",5.83,5.92,5.7,5.91,28900.0],["2012-04-27",5.88,5.88,5.67,5.86,29600.0],["2012-04-30",5.79,5.79,5.6,5.79,28000.0],["2012-05-01",5.61,5.79,5.55,5.57,20000.0],["2012-05-02",5.55,5.634,5.5,5.53,22300.0],["2012-05-03",5.54,5.542,5.27,5.53,26000.0],["2012-05-04",5.51,5.51,5.261,5.3,23000.0],["2012-05-07",5.39,5.39,5.25,5.3,17000.0],["2012-05-08",5.35,5.53,5.15,5.288,21200.0],["2012-05-09",5.1,5.26,5.0,5.06,27000.0],["2012-05-10",5.07,5.29,5.01,5.01,12000.0],["2012-05-11",5.0,5.3,4.99,5.02,18700.0],["2012-05-14",5.02,5.24,4.85,4.85,18500.0],["2012-05-15",4.86,5.039,4.86,4.86,6700.0],["2012-05-16",4.93,5.089,4.86,4.95,17400.0],["2012-05-17",5.0,5.0,4.6,4.65,19700.0],["2012-05-18",4.77,4.77,4.11,4.23,31900.0],["2012-05-21",4.16,4.23,4.02,4.17,27500.0],["2012-05-22",4.2,4.35,4.16,4.34,19000.0],["2012-05-23",4.24,4.5,4.19,4.23,16000.0],["2012-05-24",4.31,4.31,4.1,4.17,14400.0],["2012-05-25",4.35,4.37,4.05,4.12,29100.0],["2012-05-29",4.2,4.2,4.0,4.15,19200.0],["2012-05-30",4.16,4.32,4.05,4.21,10500.0],["2012-05-31",4.27,4.47,4.0,4.0,18400.0],["2012-06-01",3.91,4.14,3.9,3.93,20700.0],["2012-06-04",3.91,3.94,3.76,3.82,34500.0],["2012-06-05",3.71,3.86,3.55,3.56,19500.0],["2012-06-06",3.58,3.6,3.31,3.39,57700.0],["2012-06-07",3.4,3.49,3.32,3.36,27100.0],["2012-06-08",3.33,3.48,3.32,3.4,23100.0],["2012-06-11",3.4,3.49,3.3,3.3,10600.0],["2012-06-12",3.38,3.465,3.2,3.3,35500.0],["2012-06-13",3.26,3.29,3.12,3.12,35300.0],["2012-06-14",3.12,3.25,3.12,3.15,12300.0],["2012-06-15",3.13,3.34,3.13,3.31,18600.0],["2012-06-18",3.34,3.46,3.3,3.37,15600.0],["2012-06-19",3.36,3.49,3.14,3.26,42400.0],["2012-06-20",3.25,3.25,3.22,3.25,39900.0],["2012-06-21",3.25,3.25,3.12,3.21,31300.0],["2012-06-22",3.17,3.26,3.12,3.26,50900.0],["2012-06-25",3.2,3.25,3.14,3.21,7500.0],["2012-06-26",3.3,3.3,3.1,3.16,62100.0],["2012-06-27",3.2,4.0,3.17,3.76,130100.0],["2012-06-28",3.74,3.88,3.5,3.74,48200.0],["2012-06-29",3.75,3.89,3.715,3.84,29400.0],["2012-07-02",3.7,3.72,3.6,3.6,21200.0],["2012-07-03",3.67,3.7,3.61,3.62,40000.0],["2012-07-05",3.7,3.7,3.6,3.65,15600.0],["2012-07-06",3.67,3.7,3.6,3.61,25200.0],["2012-07-09",3.6,3.7,3.6,3.68,55500.0],["2012-07-10",3.7,3.7,3.45,3.45,29700.0],["2012-07-11",3.5,3.7,3.5,3.66,95600.0],["2012-07-12",3.7,3.7,3.45,3.61,36300.0],["2012-07-13",3.57,3.57,3.41,3.41,22100.0],["2012-07-16",3.46,3.7,3.46,3.61,24400.0],["2012-07-17",3.67,3.7,3.51,3.7,35400.0],["2012-07-18",3.66,3.75,3.56,3.61,57700.0],["2012-07-19",3.59,3.7,3.56,3.7,22000.0],["2012-07-20",3.63,3.7,3.45,3.7,71400.0],["2012-07-23",3.62,3.7,3.5,3.64,12900.0],["2012-07-24",3.7,3.7,3.65,3.66,27800.0],["2012-07-25",3.7,3.7,3.5,3.5,33500.0],["2012-07-26",3.69,3.69,3.43,3.65,32300.0],["2012-07-27",3.77,3.94,3.57,3.67,33000.0],["2012-07-30",3.7,3.7,3.61,3.67,23100.0],["2012-07-31",3.62,3.7,3.61,3.7,52100.0],["2012-08-01",3.7,3.7,3.66,3.69,124000.0],["2012-08-02",3.7,3.72,3.53,3.55,48600.0],["2012-08-03",3.6,3.7,3.53,3.7,32100.0],["2012-08-06",3.7,3.7,3.68,3.7,47900.0],["2012-08-07",3.67,3.7,3.65,3.69,26000.0],["2012-08-08",3.64,3.7,3.55,3.63,27600.0],["2012-08-09",3.67,3.67,3.31,3.31,119300.0],["2012-08-10",3.35,3.46,3.25,3.25,48300.0],["2012-08-13",3.0,3.0,2.5,2.79,293600.0],["2012-08-14",2.86,2.919,2.69,2.705,124200.0],["2012-08-15",2.76,2.77,2.69,2.77,50400.0],["2012-08-16",2.81,2.81,2.7,2.71,106200.0],["2012-08-17",2.74,2.8,2.72,2.75,70700.0],["2012-08-20",2.78,2.79,2.71,2.75,39600.0],["2012-08-21",2.75,2.75,2.67,2.7,72300.0],["2012-08-22",2.66,2.7,2.64,2.67,46100.0],["2012-08-23",2.73,2.78,2.69,2.71,47500.0],["2012-08-24",2.68,2.77,2.66,2.748,12000.0],["2012-08-27",2.8,2.8,2.65,2.69,37300.0],["2012-08-28",2.71,2.75,2.71,2.71,9700.0],["2012-08-29",2.74,2.74,2.68,2.69,90600.0],["2012-08-30",2.7,2.74,2.69,2.69,15100.0],["2012-08-31",2.71,2.74,2.68,2.68,15300.0],["2012-09-04",2.68,2.704,2.66,2.67,20700.0],["2012-09-05",2.66,2.7,2.65,2.69,16500.0],["2012-09-06",2.7,2.7,2.65,2.67,31000.0],["2012-09-07",2.7,2.7,2.6,2.6,71500.0],["2012-09-10",2.61,2.68,2.61,2.64,40600.0],["2012-09-11",2.64,2.73,2.64,2.69,12100.0],["2012-09-12",2.72,2.72,2.68,2.7,8900.0],["2012-09-13",2.7,2.7,2.64,2.66,31000.0],["2012-09-14",2.69,2.69,2.64,2.67,7900.0],["2012-09-17",2.71,2.72,2.64,2.66,16500.0],["2012-09-18",2.65,2.7,2.65,2.7,25500.0],["2012-09-19",2.68,2.73,2.68,2.69,25400.0],["2012-09-20",2.68,2.71,2.62,2.67,21000.0],["2012-09-21",2.64,2.68,2.62,2.62,41100.0],["2012-09-24",2.62,2.64,2.61,2.61,19400.0],["2012-09-25",2.64,2.66,2.63,2.63,20000.0],["2012-09-26",2.63,2.65,2.6,2.6,29800.0],["2012-09-27",2.65,2.65,2.61,2.65,28100.0],["2012-09-28",2.635,2.65,2.62,2.62,14000.0],["2012-10-01",2.67,2.74,2.55,2.57,76800.0],["2012-10-02",2.55,2.63,2.54,2.58,18100.0],["2012-10-03",2.65,2.65,2.58,2.58,39100.0],["2012-10-04",2.58,2.65,2.58,2.58,18400.0],["2012-10-05",2.69,2.72,2.6,2.63,13500.0],["2012-10-08",2.6,2.729,2.6,2.6,17600.0],["2012-10-09",2.63,2.66,2.52,2.52,27600.0],["2012-10-10",2.52,2.65,2.311,2.32,95200.0],["2012-10-11",2.31,2.33,2.26,2.28,45900.0],["2012-10-12",2.3,2.32,2.29,2.3,54200.0],["2012-10-15",2.28,2.29,2.05,2.05,131100.0],["2012-10-16",2.1,2.18,2.1,2.1,35400.0],["2012-10-17",2.15,2.15,2.05,2.12,133100.0],["2012-10-18",2.15,2.2,2.15,2.2,68400.0],["2012-10-19",2.23,2.28,2.22,2.25,31200.0],["2012-10-22",2.25,2.27,2.22,2.23,35600.0],["2012-10-23",2.23,2.26,2.23,2.25,17600.0],["2012-10-24",2.23,2.28,2.19,2.19,33600.0],["2012-10-25",2.24,2.29,2.19,2.22,16500.0],["2012-10-26",2.23,2.249,2.17,2.17,33200.0],["2012-10-31",2.32,2.74,2.32,2.52,403400.0],["2012-11-01",2.57,2.596,2.5,2.53,65700.0],["2012-11-02",2.55,2.659,2.51,2.61,90400.0],["2012-11-05",2.61,2.66,2.55,2.55,47900.0],["2012-11-06",2.6,2.62,2.55,2.59,35800.0],["2012-11-07",2.59,2.66,2.59,2.59,39900.0],["2012-11-08",2.59,2.62,2.45,2.48,63200.0],["2012-11-09",2.45,2.5,2.41,2.43,48700.0],["2012-11-12",2.49,2.5,2.31,2.31,32000.0],["2012-11-13",2.36,2.4,2.32,2.38,34800.0],["2012-11-14",2.42,2.42,2.29,2.29,92000.0],["2012-11-15",2.26,2.3,2.24,2.3,33700.0],["2012-11-16",2.2,2.29,2.2,2.24,23900.0],["2012-11-19",2.23,2.26,2.11,2.18,61900.0],["2012-11-20",2.2,2.23,2.16,2.16,29700.0],["2012-11-21",2.2,2.24,2.13,2.18,22300.0],["2012-11-23",2.16,2.18,2.135,2.15,13300.0],["2012-11-26",2.15,2.27,2.13,2.26,27900.0],["2012-11-27",2.22,2.35,2.18,2.24,39900.0],["2012-11-28",2.2,2.24,2.13,2.2,8100.0],["2012-11-29",2.2,2.24,2.15,2.21,28900.0],["2012-11-30",2.2,2.25,2.2,2.21,16800.0],["2012-12-03",2.26,2.279,2.14,2.22,36900.0],["2012-12-04",2.22,2.24,2.16,2.23,6300.0],["2012-12-05",2.24,2.24,2.16,2.17,17200.0],["2012-12-06",2.16,2.206,2.16,2.2,21900.0],["2012-12-07",2.18,2.19,2.08,2.13,79400.0],["2012-12-10",2.12,2.14,2.06,2.1,33600.0],["2012-12-11",2.1,2.2,2.07,2.2,38500.0],["2012-12-12",2.2,2.31,2.13,2.28,100000.0],["2012-12-13",2.3,2.45,2.18,2.39,135300.0],["2012-12-14",2.43,2.45,2.26,2.42,67200.0],["2012-12-17",2.45,2.55,2.4,2.5,101200.0],["2012-12-18",2.72,2.97,2.25,2.26,901300.0],["2012-12-19",2.23,2.35,2.14,2.22,118600.0],["2012-12-20",2.19,2.25,2.06,2.11,96000.0],["2012-12-21",2.08,2.12,2.0,2.06,93000.0],["2012-12-24",2.11,2.14,2.031,2.11,105300.0],["2012-12-26",2.09,2.15,2.01,2.127,12700.0],["2012-12-27",2.09,2.13,2.01,2.01,147700.0],["2012-12-28",2.01,2.04,1.96,2.03,97000.0],["2012-12-31",1.85,2.15,1.85,2.14,104500.0],["2013-01-02",2.16,2.18,2.07,2.1,65100.0],["2013-01-03",2.12,2.129,2.06,2.08,19700.0],["2013-01-04",2.09,2.1,2.055,2.08,14700.0],["2013-01-07",2.03,2.2,2.03,2.16,74900.0],["2013-01-08",2.15,2.15,2.11,2.12,7300.0],["2013-01-09",2.11,2.21,2.11,2.18,54300.0],["2013-01-10",2.17,2.2,2.15,2.18,28100.0],["2013-01-11",2.18,2.23,2.13,2.17,23600.0],["2013-01-14",2.16,2.2,2.108,2.11,38100.0],["2013-01-15",2.1,2.2,2.1,2.155,57600.0],["2013-01-16",2.15,2.373,2.15,2.318,273500.0],["2013-01-17",2.32,2.35,2.17,2.19,79000.0],["2013-01-18",2.15,2.2,2.1,2.14,82300.0],["2013-01-22",2.13,2.17,2.1,2.15,28000.0],["2013-01-23",2.18,2.22,2.17,2.2,45500.0],["2013-01-24",2.17,2.24,2.13,2.14,49500.0],["2013-01-25",2.0,2.05,1.95,1.99,296500.0],["2013-01-28",2.03,2.06,1.98,2.0,140500.0],["2013-01-29",1.98,2.18,1.98,2.0,67900.0],["2013-01-30",1.98,2.05,1.98,2.0,45700.0],["2013-01-31",1.98,2.03,1.94,1.94,41900.0],["2013-02-01",1.94,2.0,1.9,1.91,112700.0],["2013-02-04",1.96,1.99,1.92,1.94,12600.0],["2013-02-05",1.98,1.98,1.875,1.875,35200.0],["2013-02-06",1.92,1.98,1.87,1.89,80400.0],["2013-02-07",1.89,1.99,1.89,1.93,16700.0],["2013-02-08",1.93,1.93,1.85,1.89,41400.0],["2013-02-11",1.89,1.89,1.85,1.87,28500.0],["2013-02-12",1.85,1.92,1.841,1.85,43000.0],["2013-02-13",1.85,1.91,1.81,1.85,58900.0],["2013-02-14",1.99,1.99,1.77,1.78,102100.0],["2013-02-15",1.77,1.86,1.75,1.81,64500.0],["2013-02-19",1.85,1.89,1.75,1.87,44900.0],["2013-02-20",1.91,2.1,1.88,2.04,328000.0],["2013-02-21",2.07,2.08,2.0,2.04,111300.0],["2013-02-22",2.07,2.23,2.04,2.101,154800.0],["2013-02-25",2.17,2.2,2.0,2.09,101300.0],["2013-02-26",2.44,2.7,2.18,2.19,1467500.0],["2013-02-27",2.23,2.35,2.1,2.192,245100.0],["2013-02-28",2.2,2.246,2.1,2.159,83800.0],["2013-03-01",2.18,2.2,2.05,2.17,163000.0],["2013-03-04",2.16,2.35,2.14,2.27,159300.0],["2013-03-05",2.3,2.34,2.1,2.14,170200.0],["2013-03-06",2.11,2.15,2.02,2.05,103500.0],["2013-03-07",2.04,2.14,2.04,2.12,77000.0],["2013-03-08",2.14,2.41,2.14,2.36,333500.0],["2013-03-11",2.4,2.46,2.29,2.32,144100.0],["2013-03-12",2.35,2.35,2.22,2.28,77700.0],["2013-03-13",2.3,2.5,2.24,2.42,291100.0],["2013-03-14",2.5,2.55,2.15,2.18,421500.0],["2013-03-15",2.25,2.25,2.12,2.24,122600.0],["2013-03-18",2.2,2.23,2.11,2.18,127200.0],["2013-03-19",2.2,2.2,2.17,2.2,66800.0],["2013-03-20",2.2,2.2,2.101,2.14,50000.0],["2013-03-21",2.12,2.19,2.12,2.19,59700.0],["2013-03-22",2.2,2.23,2.121,2.22,107000.0],["2013-03-25",2.35,2.399,2.09,2.17,407700.0],["2013-03-26",2.15,2.15,2.06,2.13,139900.0],["2013-03-27",2.17,2.23,2.13,2.22,80700.0],["2013-03-28",2.25,2.25,2.1,2.18,63200.0],["2013-04-01",2.2,2.207,2.09,2.14,107400.0],["2013-04-02",2.16,2.16,2.05,2.08,52900.0],["2013-04-03",2.1,2.102,2.06,2.08,37400.0],["2013-04-04",2.12,2.14,2.05,2.07,55700.0],["2013-04-05",2.07,2.071,2.0,2.02,77000.0],["2013-04-08",2.0,2.09,2.0,2.02,53400.0],["2013-04-09",2.03,2.05,2.0,2.02,26500.0],["2013-04-10",2.01,2.03,2.0,2.03,23100.0],["2013-04-11",2.0,2.08,2.0,2.0,42300.0],["2013-04-12",2.0,2.145,1.96,1.96,45000.0],["2013-04-15",1.94,1.999,1.85,1.86,158100.0],["2013-04-16",1.87,1.9,1.85,1.87,35800.0],["2013-04-17",1.89,1.89,1.82,1.86,19200.0],["2013-04-18",1.84,1.84,1.77,1.8,50200.0],["2013-04-19",1.8,1.8,1.73,1.74,86900.0],["2013-04-22",1.78,1.808,1.76,1.78,24400.0],["2013-04-23",1.81,1.81,1.76,1.79,42000.0],["2013-04-24",1.81,1.81,1.68,1.69,81600.0],["2013-04-25",1.73,1.95,1.65,1.89,99500.0],["2013-04-26",1.93,1.95,1.8,1.83,40100.0],["2013-04-29",1.79,1.86,1.75,1.82,16500.0],["2013-04-30",1.8,2.09,1.8,2.06,236700.0],["2013-05-01",2.07,2.18,2.06,2.08,104300.0],["2013-05-02",2.15,2.15,2.07,2.09,20800.0],["2013-05-03",2.1,2.12,2.02,2.08,118200.0],["2013-05-06",2.1,2.1,2.0,2.01,63200.0],["2013-05-07",2.1,2.17,2.07,2.146,259800.0],["2013-05-08",2.13,2.14,2.03,2.06,118100.0],["2013-05-09",2.11,2.11,2.01,2.01,27200.0],["2013-05-10",2.1,2.27,2.06,2.27,73300.0],["2013-05-13",2.31,2.472,2.25,2.29,132100.0],["2013-05-14",2.3,2.308,2.15,2.26,47400.0],["2013-05-15",2.22,2.29,2.188,2.29,32800.0],["2013-05-16",2.29,2.29,2.17,2.19,37900.0],["2013-05-17",2.17,2.39,2.17,2.31,145500.0],["2013-05-20",2.3,2.3,2.11,2.13,118800.0],["2013-05-21",2.14,2.21,2.14,2.21,49500.0],["2013-05-22",2.18,2.23,2.16,2.18,42300.0],["2013-05-23",2.14,2.174,2.14,2.15,33600.0],["2013-05-24",2.15,2.19,2.15,2.18,40800.0],["2013-05-28",2.3,2.32,2.22,2.24,215200.0],["2013-05-29",2.29,2.35,2.24,2.35,254000.0],["2013-05-30",2.37,2.37,2.22,2.24,107600.0],["2013-05-31",2.28,2.35,2.18,2.2,112300.0],["2013-06-03",2.24,2.27,2.174,2.2,70000.0],["2013-06-04",2.22,2.22,2.02,2.06,257100.0],["2013-06-05",2.03,2.1,2.02,2.06,46300.0],["2013-06-06",2.09,2.09,2.02,2.07,7600.0],["2013-06-07",2.05,2.14,2.05,2.13,25700.0],["2013-06-10",2.14,2.18,2.125,2.15,49500.0],["2013-06-11",2.16,2.16,2.02,2.07,160400.0],["2013-06-12",2.05,2.099,1.97,2.03,73400.0],["2013-06-13",2.06,2.069,2.0,2.03,107700.0],["2013-06-14",2.02,2.05,1.964,2.0,68300.0],["2013-06-17",1.99,1.99,1.95,1.98,121000.0],["2013-06-18",1.98,1.99,1.94,1.99,47400.0],["2013-06-19",1.99,2.005,1.946,2.0,62000.0],["2013-06-20",1.98,1.98,1.931,1.97,49600.0],["2013-06-21",1.945,2.07,1.81,1.84,183400.0],["2013-06-24",1.88,1.979,1.82,1.91,89700.0],["2013-06-25",1.97,2.03,1.9,1.98,125100.0],["2013-06-26",2.0,2.05,1.97,1.99,122500.0],["2013-06-27",2.05,2.09,1.97,2.0,127100.0],["2013-06-28",1.96,2.0,1.94,2.0,118300.0],["2013-07-01",2.03,2.05,2.0,2.03,85900.0],["2013-07-02",2.03,2.03,1.99,2.01,91800.0],["2013-07-03",1.98,2.01,1.96,1.96,24800.0],["2013-07-05",2.02,2.02,1.96,2.0,41000.0],["2013-07-08",2.02,2.08,2.01,2.059,245200.0],["2013-07-09",2.06,2.06,2.01,2.01,52800.0],["2013-07-10",2.03,2.06,2.02,2.06,108200.0],["2013-07-11",2.09,2.28,2.07,2.23,310500.0],["2013-07-12",2.27,2.35,2.25,2.34,405900.0],["2013-07-15",2.37,2.55,2.31,2.46,573700.0],["2013-07-16",2.5,2.59,2.47,2.59,339500.0],["2013-07-17",2.6,2.76,2.57,2.73,864900.0],["2013-07-18",2.73,2.77,2.6,2.71,271900.0],["2013-07-19",2.7,2.88,2.603,2.79,231700.0],["2013-07-22",2.83,2.88,2.75,2.82,233600.0],["2013-07-23",2.88,2.93,2.75,2.8,301900.0],["2013-07-24",2.86,2.94,2.77,2.87,973300.0],["2013-07-25",2.87,3.1,2.81,2.93,237000.0],["2013-07-26",2.95,3.1,2.903,3.07,199800.0],["2013-07-29",3.1,3.45,3.097,3.4,778300.0],["2013-07-30",3.4,3.429,3.25,3.31,238700.0],["2013-07-31",3.38,3.77,3.32,3.77,747100.0],["2013-08-01",3.82,4.22,3.78,4.03,960800.0],["2013-08-02",4.1,4.28,4.02,4.13,558700.0],["2013-08-05",4.18,4.25,4.01,4.21,472800.0],["2013-08-06",4.25,4.44,4.18,4.39,803900.0],["2013-08-07",4.44,4.48,4.25,4.34,281300.0],["2013-08-08",4.38,4.769,4.38,4.5,718600.0],["2013-08-09",4.5,4.54,4.32,4.44,495100.0],["2013-08-12",4.37,4.45,4.27,4.38,327000.0],["2013-08-13",4.34,4.4,4.0,4.1,466000.0],["2013-08-14",4.05,4.05,3.78,3.97,434300.0],["2013-08-15",3.91,3.97,3.8,3.8,248500.0],["2013-08-16",3.8,4.0,3.75,4.0,272800.0],["2013-08-19",3.95,3.99,3.85,3.86,112800.0],["2013-08-20",3.85,3.88,3.79,3.87,80300.0],["2013-08-21",3.92,4.08,3.91,4.05,226000.0],["2013-08-22",3.99,4.25,3.96,4.2,136100.0],["2013-08-23",4.2,4.4,4.2,4.33,1346200.0],["2013-08-26",4.33,4.4,4.22,4.37,1340100.0],["2013-08-27",4.42,4.42,4.25,4.3,98400.0],["2013-08-28",4.3,4.3,4.08,4.16,150600.0],["2013-08-29",4.18,4.34,4.18,4.31,88700.0],["2013-08-30",4.32,4.4,4.136,4.15,109200.0],["2013-09-03",4.16,4.3,4.1,4.28,171300.0],["2013-09-04",4.25,4.34,4.17,4.2,155500.0],["2013-09-05",4.17,4.28,4.155,4.235,102300.0],["2013-09-06",4.24,4.33,4.15,4.33,194500.0],["2013-09-09",4.35,4.98,4.341,4.75,1438400.0],["2013-09-10",4.9,4.91,4.71,4.8,295300.0],["2013-09-11",4.8,4.9,4.78,4.79,132800.0],["2013-09-12",4.78,4.85,4.56,4.67,166200.0],["2013-09-13",4.66,4.84,4.651,4.76,112500.0],["2013-09-16",4.85,4.99,4.62,4.65,194400.0],["2013-09-17",4.66,4.66,4.37,4.49,239000.0],["2013-09-18",4.47,4.8,4.41,4.65,195000.0],["2013-09-19",4.68,4.9,4.57,4.75,250700.0],["2013-09-20",4.75,4.8,4.6,4.75,208000.0],["2013-09-23",4.73,4.81,4.51,4.8,246400.0],["2013-09-24",4.85,5.55,4.79,5.23,1691500.0],["2013-09-25",5.21,5.7,5.11,5.42,1011500.0],["2013-09-26",5.61,5.84,5.35,5.79,790700.0],["2013-09-27",5.85,6.2,5.75,6.05,826800.0],["2013-09-30",6.0,6.07,5.45,5.69,414700.0],["2013-10-01",5.69,6.13,5.65,6.05,1117400.0],["2013-10-02",6.05,6.27,6.0,6.08,401600.0],["2013-10-03",6.04,6.15,5.88,6.02,222200.0],["2013-10-04",6.05,6.075,5.89,6.04,212500.0],["2013-10-07",5.97,6.09,5.85,5.86,266500.0],["2013-10-08",6.15,7.53,6.06,6.82,3084400.0],["2013-10-09",6.82,7.35,6.0,7.23,1414400.0],["2013-10-10",7.37,8.27,7.0,8.01,1746000.0],["2013-10-11",8.0,8.07,7.55,8.05,1031900.0],["2013-10-14",8.0,8.48,7.731,8.19,876900.0],["2013-10-15",8.2,8.33,7.821,8.08,374300.0],["2013-10-16",8.12,8.3,8.08,8.11,367800.0],["2013-10-17",8.17,8.3,7.91,8.16,310500.0],["2013-10-18",8.18,8.25,7.55,7.87,508600.0],["2013-10-21",8.11,8.88,8.1,8.85,1457600.0],["2013-10-22",8.88,8.88,7.53,7.99,1668100.0],["2013-10-23",7.94,8.098,7.61,7.98,364700.0],["2013-10-24",8.04,8.04,7.73,8.01,262100.0],["2013-10-25",8.06,8.06,7.77,7.99,240400.0],["2013-10-28",7.92,7.92,7.51,7.66,466900.0],["2013-10-29",7.7,7.85,7.5,7.65,324200.0],["2013-10-30",7.66,7.764,6.73,6.95,815400.0],["2013-10-31",6.94,7.02,6.26,7.0,1072100.0],["2013-11-01",6.98,7.25,6.8,7.1,357200.0],["2013-11-04",7.04,7.6,6.8,7.36,516400.0],["2013-11-05",7.04,7.26,6.921,7.13,334500.0],["2013-11-06",7.17,7.17,6.75,7.0,367400.0],["2013-11-07",6.97,7.07,6.6,7.03,269800.0],["2013-11-08",7.05,7.54,7.05,7.36,192000.0],["2013-11-11",7.48,7.84,7.36,7.56,210300.0],["2013-11-12",7.56,7.58,7.06,7.14,185500.0],["2013-11-13",7.07,7.346,7.0,7.12,166600.0],["2013-11-14",7.11,7.26,7.09,7.11,88800.0],["2013-11-15",7.1,7.61,7.1,7.42,183600.0],["2013-11-18",7.47,7.607,7.13,7.14,261200.0],["2013-11-19",7.12,7.275,6.91,7.15,129800.0],["2013-11-20",7.16,7.3,7.03,7.21,135300.0],["2013-11-21",7.23,7.48,7.128,7.36,140300.0],["2013-11-22",7.4,7.49,7.21,7.44,228500.0],["2013-11-25",7.48,7.99,7.38,7.42,511700.0],["2013-11-26",7.41,7.62,7.33,7.52,240600.0],["2013-11-27",7.52,7.85,7.45,7.69,227000.0],["2013-11-29",7.77,8.37,7.7,8.23,273500.0],["2013-12-02",8.34,9.11,8.3,9.01,1506400.0],["2013-12-03",9.0,9.22,8.8,9.08,573000.0],["2013-12-04",9.0,9.3,8.5,8.98,722400.0],["2013-12-05",8.97,9.144,8.65,8.7,353700.0],["2013-12-06",8.85,8.85,7.6,8.16,665400.0],["2013-12-09",8.03,8.3,7.67,8.28,382000.0],["2013-12-10",8.33,8.33,7.3,7.6,758700.0],["2013-12-11",7.59,7.75,7.37,7.67,419300.0],["2013-12-12",7.66,7.93,7.54,7.92,240800.0],["2013-12-13",7.97,8.13,7.741,8.1,181200.0],["2013-12-16",8.16,8.87,8.05,8.74,665800.0],["2013-12-17",8.72,9.09,8.55,8.75,634600.0],["2013-12-18",9.01,9.49,8.6,9.14,2803000.0],["2013-12-19",9.62,9.65,9.21,9.39,933300.0],["2013-12-20",9.45,10.39,9.33,9.93,1355800.0],["2013-12-23",10.25,10.72,10.11,10.71,1279700.0],["2013-12-24",10.77,10.89,10.15,10.84,357700.0],["2013-12-26",10.76,11.12,10.58,11.07,492500.0],["2013-12-27",11.05,11.05,10.52,10.92,450500.0],["2013-12-30",10.78,10.88,10.6,10.7,329000.0],["2013-12-31",10.68,10.88,10.65,10.85,243200.0],["2014-01-02",10.75,10.75,9.95,10.31,522900.0],["2014-01-03",10.35,10.355,9.94,10.17,466100.0],["2014-01-06",10.09,10.44,9.87,9.92,695600.0],["2014-01-07",9.83,10.2,9.76,10.01,398700.0],["2014-01-08",9.95,10.75,9.78,10.67,759200.0],["2014-01-09",10.88,11.57,10.82,11.5,1666200.0],["2014-01-10",11.54,12.36,11.01,12.1,1420200.0],["2014-01-13",12.66,13.87,11.61,12.32,2114600.0],["2014-01-14",12.5,12.955,12.0,12.84,1011000.0],["2014-01-15",12.52,13.39,12.09,13.0,884100.0],["2014-01-16",13.0,13.15,12.26,12.66,663100.0],["2014-01-17",12.56,12.736,12.25,12.31,371500.0],["2014-01-21",12.4,12.49,11.732,11.98,818200.0],["2014-01-22",11.79,12.48,11.79,11.99,533000.0],["2014-01-23",11.85,11.95,11.371,11.7,477700.0],["2014-01-24",11.5,12.09,10.8,11.72,844700.0],["2014-01-27",11.375,12.8,11.2,12.03,1053400.0],["2014-01-28",12.17,13.8,12.1,13.66,1271600.0],["2014-01-29",13.5,14.52,13.126,14.3,2669800.0],["2014-01-30",14.51,15.3,14.475,15.3,1794400.0],["2014-01-31",15.01,15.72,14.77,15.34,1411100.0],["2014-02-03",15.24,15.41,14.51,15.07,982500.0],["2014-02-04",15.31,15.54,14.6,14.6,734500.0],["2014-02-05",15.0,15.0,13.91,14.46,750400.0],["2014-02-06",14.46,15.539,14.23,14.54,689500.0],["2014-02-07",15.74,17.38,15.43,17.25,3346100.0],["2014-02-10",17.5,18.0,16.91,17.99,1366200.0],["2014-02-11",18.26,19.08,17.9,18.83,2030500.0],["2014-02-12",18.92,19.17,17.85,19.15,1339600.0],["2014-02-13",18.82,19.96,18.5,19.74,1232100.0],["2014-02-14",19.79,20.0,18.5,18.99,839300.0],["2014-02-18",19.09,19.5,18.8,18.95,561000.0],["2014-02-19",19.68,21.74,19.64,21.09,5232900.0],["2014-02-20",21.05,22.19,20.86,21.9,1601400.0],["2014-02-21",22.68,23.03,22.18,22.45,1739700.0],["2014-02-24",22.63,23.14,22.02,22.4,1197400.0],["2014-02-25",22.47,22.47,20.56,21.23,1378000.0],["2014-02-26",21.15,22.25,21.0,21.94,802700.0],["2014-02-27",22.02,22.27,20.5,20.89,1161500.0],["2014-02-28",20.01,20.72,18.5,19.44,1912400.0],["2014-03-03",19.9,20.9,19.44,20.08,1484700.0],["2014-03-04",20.37,21.5,20.01,21.14,983400.0],["2014-03-05",24.06,27.24,23.951,26.31,7688200.0],["2014-03-06",27.06,27.63,24.5,25.29,2761400.0],["2014-03-07",25.61,25.99,22.53,24.68,3159800.0],["2014-03-10",24.54,26.82,23.84,26.57,1837400.0],["2014-03-11",26.75,27.01,25.01,25.27,1733300.0],["2014-03-12",25.07,25.928,24.02,25.16,1097300.0],["2014-03-13",25.02,25.35,22.16,23.06,2398700.0],["2014-03-14",22.89,23.38,22.23,23.02,1520800.0],["2014-03-17",23.05,23.57,22.56,22.67,1189500.0],["2014-03-18",22.67,24.22,22.12,24.11,1776200.0],["2014-03-19",24.21,24.77,23.04,23.52,1235800.0],["2014-03-20",23.42,24.17,22.632,23.81,1107200.0],["2014-03-21",23.8,23.936,20.17,20.7,4096300.0],["2014-03-24",21.05,21.095,15.97,17.37,7561900.0],["2014-03-25",17.71,17.93,16.18,17.22,3495500.0],["2014-03-26",17.26,18.25,16.29,16.365,1919900.0],["2014-03-27",16.14,17.38,15.38,16.33,1845700.0],["2014-03-28",16.3,16.92,15.46,15.62,1484900.0],["2014-03-31",15.45,16.49,15.2,16.42,1940900.0],["2014-04-01",16.37,18.87,16.36,18.28,3541000.0],["2014-04-02",18.14,18.32,17.51,17.97,1515100.0],["2014-04-03",17.95,18.64,16.59,17.17,1775000.0],["2014-04-04",17.16,17.5,15.6,16.21,2365700.0],["2014-04-07",16.0,17.37,15.56,16.73,1976000.0],["2014-04-08",16.86,17.248,15.62,16.39,1645800.0],["2014-04-09",16.35,17.09,16.3,16.91,1644100.0],["2014-04-10",16.86,16.94,15.14,15.87,1362500.0],["2014-04-11",15.72,15.968,12.84,13.13,3983900.0],["2014-04-14",13.76,13.76,12.32,12.49,3261700.0],["2014-04-15",12.4,12.67,10.316,11.42,5978500.0],["2014-04-16",11.45,12.97,11.42,12.39,2969000.0],["2014-04-17",12.32,13.07,11.67,12.77,2834100.0],["2014-04-21",12.53,13.31,12.43,13.14,1307200.0],["2014-04-22",13.02,14.39,13.02,13.52,2090400.0],["2014-04-23",13.55,13.734,12.595,12.81,1075700.0],["2014-04-24",12.99,13.18,12.0,12.63,909000.0],["2014-04-25",12.48,12.52,11.87,12.2,907400.0],["2014-04-28",12.14,12.26,10.56,11.0,2241000.0],["2014-04-29",11.0,11.49,10.68,11.17,1111300.0],["2014-04-30",10.9,11.03,10.36,10.919,1429800.0],["2014-05-01",11.11,11.99,11.0,11.28,1485700.0],["2014-05-02",11.39,11.43,10.77,11.01,858200.0],["2014-05-05",10.8,11.23,10.6,10.96,760100.0],["2014-05-06",11.04,11.13,10.16,10.22,1301500.0],["2014-05-07",10.1,10.36,9.12,9.79,2188300.0],["2014-05-08",10.0,10.61,9.8,9.87,1259800.0],["2014-05-09",9.79,10.6,9.61,10.56,1178700.0],["2014-05-12",10.39,11.47,9.84,10.91,2460200.0],["2014-05-13",10.97,11.81,10.88,11.24,1618900.0],["2014-05-14",11.16,11.49,10.7,11.07,881300.0],["2014-05-15",11.09,11.21,10.55,11.0,1107200.0],["2014-05-16",10.94,10.98,10.32,10.77,936100.0],["2014-05-19",10.84,11.8,10.83,11.73,1451600.0],["2014-05-20",11.74,11.98,11.17,11.3,1295000.0],["2014-05-21",11.1,11.7,10.76,10.93,1216200.0],["2014-05-22",11.03,11.62,10.75,11.46,1331000.0],["2014-05-23",11.46,11.75,11.1,11.39,1371200.0],["2014-05-27",11.48,12.935,11.47,12.85,1864700.0],["2014-05-28",12.88,13.46,12.73,13.33,2221500.0],["2014-05-29",13.33,13.71,13.0,13.22,1254700.0],["2014-05-30",13.27,13.27,12.31,12.58,1544500.0],["2014-06-02",12.61,12.64,11.76,12.0,1083900.0],["2014-06-03",11.97,12.93,11.85,12.88,1404700.0],["2014-06-04",12.75,13.14,12.38,12.8,970400.0],["2014-06-05",12.89,14.13,12.77,14.06,3435500.0],["2014-06-06",14.45,14.78,13.77,14.21,1855800.0],["2014-06-09",14.31,15.42,14.21,14.46,2395700.0],["2014-06-10",14.52,14.99,13.75,14.9,1794200.0],["2014-06-11",14.62,15.44,14.505,14.94,1401100.0],["2014-06-12",14.76,15.09,13.57,13.659,2241700.0],["2014-06-13",13.0,13.04,11.08,12.33,7672400.0],["2014-06-16",13.14,13.44,12.7,13.42,2133400.0],["2014-06-17",13.39,14.08,13.1,13.98,1805700.0],["2014-06-18",14.04,15.15,13.98,14.99,3319600.0],["2014-06-19",15.1,15.33,13.351,13.89,2856000.0],["2014-06-20",14.05,15.56,13.83,15.37,3725400.0],["2014-06-23",15.73,15.73,14.61,15.05,2281300.0],["2014-06-24",15.07,15.32,14.121,14.19,1575300.0],["2014-06-25",14.05,14.4,13.385,13.42,1867300.0],["2014-06-26",13.49,14.28,13.39,14.22,1562200.0],["2014-06-27",14.22,14.8,13.87,14.35,10098200.0],["2014-06-30",14.34,14.73,14.11,14.31,1361400.0],["2014-07-01",14.52,14.52,13.54,13.58,2283000.0],["2014-07-02",13.62,13.8,12.81,13.02,1966700.0],["2014-07-03",13.07,13.24,12.4,13.18,1087800.0],["2014-07-07",13.06,13.12,11.85,12.4,1935300.0],["2014-07-08",12.32,12.35,11.34,11.4,2470300.0],["2014-07-09",12.18,12.5,11.6,12.32,2698000.0],["2014-07-10",12.01,12.35,11.825,12.22,1415700.0],["2014-07-11",12.21,12.43,12.0,12.35,766400.0],["2014-07-14",12.6,12.85,12.4,12.72,1156900.0],["2014-07-15",12.76,12.81,11.9,12.2,1239500.0],["2014-07-16",12.46,12.68,11.69,11.87,1562000.0],["2014-07-17",11.76,11.85,10.93,11.11,1655000.0],["2014-07-18",11.08,11.36,11.01,11.34,1313600.0],["2014-07-21",11.23,11.34,10.7,11.1,1620900.0],["2014-07-22",11.15,11.57,11.02,11.09,1175900.0],["2014-07-23",11.16,11.78,11.12,11.66,1277200.0],["2014-07-24",11.76,11.9,11.24,11.44,1162800.0],["2014-07-25",11.36,11.38,11.09,11.24,775500.0],["2014-07-28",11.2,11.29,10.62,10.72,2262700.0],["2014-07-29",11.86,12.12,11.44,11.95,6440900.0],["2014-07-30",12.21,13.21,11.99,13.18,4067300.0],["2014-07-31",12.99,13.06,12.31,12.65,3252000.0],["2014-08-01",12.73,13.05,11.75,11.98,3405000.0],["2014-08-04",11.94,12.38,11.46,11.76,2132400.0],["2014-08-05",11.53,12.03,11.48,11.85,2072200.0],["2014-08-06",11.68,11.79,11.38,11.551,1573000.0],["2014-08-07",11.65,12.23,11.55,12.05,1799000.0],["2014-08-08",12.22,12.94,11.917,12.89,2458600.0],["2014-08-11",13.17,13.5,12.65,12.85,3665300.0],["2014-08-12",13.0,13.71,12.695,13.0,7139500.0],["2014-08-13",12.0,13.2,11.76,13.01,8851600.0],["2014-08-14",13.0,14.75,13.0,14.44,6732500.0],["2014-08-15",14.62,14.73,13.65,13.941,4121300.0],["2014-08-18",14.23,15.0,14.1,14.58,3999100.0],["2014-08-19",14.79,14.87,13.85,14.22,3626900.0],["2014-08-20",14.1,14.16,13.5,13.655,3289700.0],["2014-08-21",13.5,13.61,12.58,12.72,4099200.0],["2014-08-22",12.7,12.99,12.17,12.8,3948000.0],["2014-08-25",13.17,13.59,12.885,13.44,3216500.0],["2014-08-26",13.93,15.57,13.9,15.198,8921800.0],["2014-08-27",15.27,15.63,14.62,14.77,4989800.0],["2014-08-28",14.46,14.83,14.11,14.14,3590600.0],["2014-08-29",14.2,14.8,14.15,14.57,2898000.0],["2014-09-02",14.49,15.35,14.46,15.34,3308800.0],["2014-09-03",15.62,17.38,15.61,16.27,7851700.0],["2014-09-04",16.58,17.09,15.92,16.18,4641700.0],["2014-09-05",16.18,16.382,15.08,15.82,4187100.0],["2014-09-08",15.65,16.75,15.32,16.69,3234800.0],["2014-09-09",17.0,17.42,15.91,16.13,4467800.0],["2014-09-10",16.15,16.91,16.0,16.9,2951100.0],["2014-09-11",16.59,16.99,16.3,16.96,2566600.0],["2014-09-12",16.96,16.97,16.33,16.53,2290100.0],["2014-09-15",16.36,16.425,14.55,15.22,4936900.0],["2014-09-16",15.01,15.71,14.76,15.56,2156200.0],["2014-09-17",16.26,16.61,15.85,16.07,4153400.0],["2014-09-18",16.17,16.48,15.56,15.71,2433200.0],["2014-09-19",15.8,15.85,15.033,15.25,3625700.0],["2014-09-22",15.0,15.6,14.35,15.04,4431100.0],["2014-09-23",14.78,15.49,14.53,14.95,2180000.0],["2014-09-24",15.08,15.88,15.055,15.69,2512100.0],["2014-09-25",15.64,15.88,14.87,14.97,2529200.0],["2014-09-26",15.27,15.5,14.95,15.11,1710600.0],["2014-09-29",14.52,15.35,14.51,15.05,2169400.0],["2014-09-30",15.03,15.16,14.59,14.77,1888500.0],["2014-10-01",14.69,14.8,13.55,13.76,3414800.0],["2014-10-02",13.69,14.109,13.01,13.92,3391100.0],["2014-10-03",14.08,14.52,13.91,14.03,2175500.0],["2014-10-06",14.12,14.15,13.18,13.49,2533400.0],["2014-10-07",13.42,13.5,12.5,12.51,3049300.0],["2014-10-08",11.92,12.52,5.47,7.03,54778100.0],["2014-10-09",7.35,7.8,6.75,6.92,19876900.0],["2014-10-10",6.85,6.93,6.25,6.37,5569600.0],["2014-10-13",6.45,6.45,5.76,6.03,5851300.0],["2014-10-14",6.05,6.17,5.5,5.88,5471700.0],["2014-10-15",5.7,6.54,5.673,6.47,4838300.0],["2014-10-16",6.32,7.145,6.27,7.02,6941100.0],["2014-10-17",7.2,7.32,6.25,6.45,5254000.0],["2014-10-20",6.42,6.73,6.27,6.57,1771300.0],["2014-10-21",6.57,6.95,6.46,6.8,1977200.0],["2014-10-22",6.91,7.12,6.72,6.75,1771500.0],["2014-10-23",6.86,7.31,6.76,6.92,3334300.0],["2014-10-24",6.97,7.22,6.92,7.16,3215600.0],["2014-10-27",7.11,7.2,6.76,6.96,1436800.0],["2014-10-28",7.02,7.13,6.82,6.87,2134500.0],["2014-10-29",6.87,6.883,6.55,6.7,1922500.0],["2014-10-30",6.61,6.84,6.59,6.73,1491500.0],["2014-10-31",6.96,6.98,6.32,6.52,2971200.0],["2014-11-03",6.52,6.72,6.42,6.52,1320100.0],["2014-11-04",6.51,6.552,6.17,6.41,1473400.0],["2014-11-05",6.48,6.53,6.155,6.19,1765600.0],["2014-11-06",6.18,6.45,6.18,6.305,1737100.0],["2014-11-07",6.25,6.25,5.841,6.06,6273300.0],["2014-11-10",6.4,6.5,6.13,6.21,5049800.0],["2014-11-11",6.36,6.57,6.23,6.5,3239900.0],["2014-11-12",6.4,6.79,6.38,6.53,2255600.0],["2014-11-13",6.52,6.6,6.2,6.22,1892900.0],["2014-11-14",6.2,6.246,5.82,6.04,2585200.0],["2014-11-17",6.02,6.12,5.85,5.94,1449100.0],["2014-11-18",5.92,6.06,5.88,5.95,1602600.0],["2014-11-19",5.93,6.0,5.52,5.55,3097200.0],["2014-11-20",5.6,5.82,5.55,5.74,2138200.0],["2014-11-21",5.85,5.98,5.72,5.9,1841300.0],["2014-11-24",5.9,6.18,5.9,6.165,2278600.0],["2014-11-25",6.2,6.2,5.71,5.84,4667800.0],["2014-11-26",5.8,5.93,5.73,5.78,1881100.0],["2014-11-28",5.78,5.89,5.65,5.82,1554800.0],["2014-12-01",5.76,5.78,5.32,5.39,2997100.0],["2014-12-02",5.41,5.48,5.16,5.22,2189900.0],["2014-12-03",5.24,5.385,5.17,5.35,1429200.0],["2014-12-04",5.36,5.375,4.95,5.0,1921900.0],["2014-12-05",5.07,5.77,4.97,5.73,3584900.0],["2014-12-08",5.68,5.71,5.1,5.135,1875100.0],["2014-12-09",5.01,5.73,5.0,5.71,1957000.0],["2014-12-10",5.65,5.72,5.43,5.45,1507100.0],["2014-12-11",5.54,6.07,5.48,5.93,3772400.0],["2014-12-12",5.9,6.028,5.63,5.76,2328600.0],["2014-12-15",5.77,6.01,5.34,5.45,1857500.0],["2014-12-16",5.55,6.19,5.42,5.86,2798400.0],["2014-12-17",5.91,6.18,5.8,6.09,2369400.0],["2014-12-18",6.12,6.15,5.95,6.11,1456000.0],["2014-12-19",6.14,6.4,6.02,6.39,4914300.0],["2014-12-22",6.3,6.75,6.11,6.55,2198200.0],["2014-12-23",6.57,6.57,6.08,6.275,1758100.0],["2014-12-24",6.27,6.55,6.202,6.35,727200.0],["2014-12-26",6.35,6.61,6.35,6.52,796000.0],["2014-12-29",6.48,6.75,6.48,6.615,1410900.0],["2014-12-30",6.58,8.55,6.53,7.57,11695500.0],["2014-12-31",7.91,8.15,7.23,7.38,4636600.0],["2015-01-02",7.71,7.99,7.49,7.71,4197100.0],["2015-01-05",7.69,8.09,7.36,7.5,3809300.0],["2015-01-06",7.5,7.75,6.61,6.955,3491700.0],["2015-01-07",7.01,7.445,7.01,7.38,1861000.0],["2015-01-08",7.44,8.08,7.38,8.0,3777800.0],["2015-01-09",7.95,9.33,7.75,9.06,7096100.0],["2015-01-12",7.44,7.51,6.505,6.9,8616600.0],["2015-01-13",6.8,6.81,6.28,6.32,4165700.0],["2015-01-14",6.16,6.75,6.02,6.71,2686600.0],["2015-01-15",6.66,6.95,6.42,6.56,1883700.0],["2015-01-16",6.54,6.9,6.531,6.86,1395100.0],["2015-01-20",6.95,7.189,6.86,7.06,1359200.0],["2015-01-21",7.17,7.28,6.6,6.76,1756100.0],["2015-01-22",6.42,6.74,6.12,6.63,2688700.0],["2015-01-23",6.57,6.64,6.31,6.43,1102300.0],["2015-01-26",6.37,6.815,6.35,6.77,1369700.0],["2015-01-27",6.79,7.03,6.6,6.77,1344200.0],["2015-01-28",6.79,6.87,6.58,6.65,1153500.0],["2015-01-29",6.64,6.665,6.38,6.6,947400.0],["2015-01-30",6.52,6.66,6.3,6.31,1839600.0],["2015-02-02",6.31,6.32,6.01,6.15,1520400.0],["2015-02-03",6.15,6.48,6.07,6.44,1288500.0],["2015-02-04",6.33,6.39,6.14,6.21,1102400.0],["2015-02-05",6.24,6.77,6.17,6.68,1752200.0],["2015-02-06",6.65,6.95,6.27,6.39,1765000.0],["2015-02-09",6.49,6.53,6.15,6.21,2097900.0],["2015-02-10",6.25,6.72,6.21,6.32,1964800.0],["2015-02-11",6.33,6.44,6.15,6.35,1154100.0],["2015-02-12",6.4,6.64,6.26,6.56,1599600.0],["2015-02-13",6.6,6.8,6.56,6.77,1465600.0],["2015-02-17",6.75,7.4,6.75,7.11,2296700.0],["2015-02-18",7.11,7.3,6.95,7.15,1816000.0],["2015-02-19",7.11,7.26,7.01,7.1,943500.0],["2015-02-20",7.12,7.48,7.1,7.38,2172300.0],["2015-02-23",7.49,8.01,7.43,7.83,2726200.0],["2015-02-24",7.84,8.06,7.56,7.73,1633900.0],["2015-02-25",7.62,7.9,7.21,7.89,1672500.0],["2015-02-26",7.85,7.89,7.58,7.74,711200.0],["2015-02-27",7.73,7.75,7.435,7.53,1000900.0],["2015-03-02",7.49,7.51,6.91,7.32,1349800.0],["2015-03-03",7.26,7.32,6.86,7.21,1561300.0],["2015-03-04",7.14,7.53,7.02,7.51,1005100.0],["2015-03-05",8.3,8.36,7.61,7.94,5506600.0],["2015-03-06",7.83,8.01,7.7,7.75,1646400.0],["2015-03-09",7.77,7.82,7.34,7.4,1581700.0],["2015-03-10",7.36,7.465,7.15,7.31,1223100.0],["2015-03-11",7.31,7.58,7.21,7.55,1324800.0],["2015-03-12",7.61,7.77,7.41,7.54,1032000.0],["2015-03-13",7.56,7.63,7.24,7.53,930100.0],["2015-03-16",7.54,7.58,7.26,7.42,769500.0],["2015-03-17",7.4,7.635,7.34,7.54,758300.0],["2015-03-18",7.51,7.74,7.42,7.68,1001300.0],["2015-03-19",7.68,7.88,7.56,7.725,1198500.0],["2015-03-20",7.82,7.9,7.35,7.37,2031000.0],["2015-03-23",7.27,7.35,6.77,7.05,1834900.0],["2015-03-24",7.1,7.38,7.05,7.16,1097700.0],["2015-03-25",7.16,7.2,6.85,6.89,1545100.0],["2015-03-26",6.83,6.88,6.5,6.74,1451300.0],["2015-03-27",6.76,7.032,6.76,6.98,876000.0],["2015-03-30",7.05,7.18,6.83,7.0,706700.0],["2015-03-31",6.94,7.04,6.68,6.765,964700.0],["2015-04-01",6.73,7.44,6.603,7.43,2119500.0],["2015-04-02",7.38,7.86,7.21,7.6,2539700.0],["2015-04-06",7.59,7.785,7.37,7.63,1267200.0],["2015-04-07",7.64,7.91,7.62,7.75,2337700.0],["2015-04-08",7.84,8.02,7.77,7.99,2286300.0],["2015-04-09",7.97,8.04,7.83,7.95,1256200.0],["2015-04-10",8.0,8.02,7.8,7.91,1494800.0],["2015-04-13",8.75,8.9,7.95,8.0,8550900.0],["2015-04-14",7.47,7.74,7.35,7.38,3063000.0],["2015-04-15",7.41,7.5,7.02,7.09,3345500.0],["2015-04-16",7.15,7.3,7.03,7.11,1771800.0],["2015-04-17",7.03,7.115,6.84,7.08,1456100.0],["2015-04-20",7.1,7.133,6.88,6.95,1090400.0],["2015-04-21",7.0,7.005,6.66,6.74,1473300.0],["2015-04-22",6.77,7.1,6.62,6.875,1418600.0],["2015-04-23",7.1,7.39,7.05,7.23,1775400.0],["2015-04-24",7.25,7.41,7.18,7.28,922400.0],["2015-04-27",7.28,7.37,6.88,7.05,1373500.0],["2015-04-28",7.03,7.18,6.81,6.95,926400.0],["2015-04-29",6.9,7.16,6.77,7.03,897200.0],["2015-04-30",7.02,7.15,6.775,6.9,1271700.0],["2015-05-01",6.95,7.01,6.85,6.97,814000.0],["2015-05-04",7.01,7.19,6.92,6.94,802000.0],["2015-05-05",7.01,7.02,6.85,6.93,682100.0],["2015-05-06",6.99,6.99,6.8,6.87,663300.0],["2015-05-07",6.87,7.0,6.73,6.86,919800.0],["2015-05-08",6.94,7.05,6.75,7.04,1876500.0],["2015-05-11",7.04,7.1,6.67,6.69,2297000.0],["2015-05-12",6.44,6.76,6.26,6.27,3276800.0],["2015-05-13",6.39,6.39,6.0,6.17,2511900.0],["2015-05-14",6.19,6.38,5.99,6.31,1270200.0],["2015-05-15",6.31,6.355,6.16,6.29,721600.0],["2015-05-18",6.26,6.32,6.1,6.18,1053900.0],["2015-05-19",6.15,6.24,6.05,6.08,864200.0],["2015-05-20",6.07,6.24,6.02,6.14,602200.0],["2015-05-21",6.15,6.31,6.12,6.16,541800.0],["2015-05-22",6.18,6.3,6.12,6.26,658500.0],["2015-05-26",6.3,6.37,6.07,6.12,831000.0],["2015-05-27",6.13,6.22,6.06,6.21,712100.0],["2015-05-28",6.17,6.37,6.14,6.25,736600.0],["2015-05-29",6.27,6.45,6.22,6.3,1101000.0],["2015-06-01",6.24,6.369,6.11,6.21,730700.0],["2015-06-02",6.22,6.4,6.17,6.34,662200.0],["2015-06-03",6.34,6.52,6.29,6.425,782700.0],["2015-06-04",6.42,6.55,6.23,6.31,517200.0],["2015-06-05",6.29,6.65,6.21,6.56,999500.0],["2015-06-08",6.55,6.64,6.45,6.52,741000.0],["2015-06-09",6.47,6.51,6.31,6.4,706500.0],["2015-06-10",6.4,6.65,6.4,6.54,1115200.0],["2015-06-11",6.5,6.86,6.5,6.78,1162700.0],["2015-06-12",6.71,6.84,6.67,6.72,726600.0],["2015-06-15",6.64,6.8,6.505,6.74,854400.0],["2015-06-16",6.68,6.82,6.65,6.69,369300.0],["2015-06-17",7.01,7.35,6.86,7.2,3184700.0],["2015-06-18",7.19,7.4,6.96,7.18,2501200.0],["2015-06-19",7.2,7.22,6.95,7.13,1089700.0],["2015-06-22",7.2,7.26,7.04,7.14,1066400.0],["2015-06-23",7.14,7.5,7.01,7.44,1754200.0],["2015-06-24",7.41,7.5,7.215,7.25,1288700.0],["2015-06-25",7.29,7.35,7.14,7.195,776000.0],["2015-06-26",7.18,7.29,7.04,7.13,1533200.0],["2015-06-29",7.02,7.07,6.79,6.9,1524600.0],["2015-06-30",6.96,7.15,6.91,7.15,862300.0],["2015-07-01",7.23,7.4,6.88,6.95,1034200.0],["2015-07-02",6.98,7.12,6.8,6.84,657600.0],["2015-07-06",6.8,7.18,6.73,6.88,835400.0],["2015-07-07",6.88,7.07,6.59,6.77,643000.0],["2015-07-08",6.64,6.9,6.525,6.57,1017900.0],["2015-07-09",6.66,6.76,6.54,6.61,765500.0],["2015-07-10",6.78,6.92,6.5,6.68,1354800.0],["2015-07-13",6.74,6.8,6.6,6.77,637600.0],["2015-07-14",6.79,6.99,6.77,6.97,626600.0],["2015-07-15",7.0,7.1,6.83,6.87,681600.0],["2015-07-16",6.91,7.0,6.84,6.89,514100.0],["2015-07-17",6.9,6.94,6.77,6.85,447100.0],["2015-07-20",6.87,6.9,6.65,6.66,538500.0],["2015-07-21",6.66,6.72,6.55,6.61,486400.0],["2015-07-22",6.6,6.61,6.41,6.58,501900.0],["2015-07-23",6.56,6.88,6.55,6.7,740200.0],["2015-07-24",6.66,6.8,6.42,6.45,712700.0],["2015-07-27",6.4,6.4,6.035,6.31,1048700.0],["2015-07-28",6.33,6.41,6.11,6.28,920900.0],["2015-07-29",6.23,6.3,6.01,6.185,994100.0],["2015-07-30",6.19,6.19,6.01,6.1,875300.0],["2015-07-31",6.1,6.22,6.02,6.18,592200.0],["2015-08-03",6.19,6.205,5.97,6.04,888800.0],["2015-08-04",6.04,6.15,5.89,6.03,916700.0],["2015-08-05",6.11,7.17,6.11,6.77,2982000.0],["2015-08-06",6.85,6.95,6.17,6.21,1536200.0],["2015-08-07",6.18,6.19,5.9,6.11,1339200.0],["2015-08-10",6.12,6.37,5.98,6.11,1129700.0],["2015-08-11",6.1,6.18,5.924,5.96,915900.0],["2015-08-12",5.95,5.97,4.83,5.85,2026900.0],["2015-08-13",5.79,6.0,5.67,5.77,1108300.0],["2015-08-14",5.73,5.731,5.42,5.5,1615700.0],["2015-08-17",5.5,5.84,5.4,5.83,1232500.0],["2015-08-18",5.84,6.1,5.695,5.75,1288200.0],["2015-08-19",5.69,5.964,5.46,5.55,936700.0],["2015-08-20",5.48,5.66,5.45,5.55,1032000.0],["2015-08-21",5.4,5.74,5.3,5.57,1167800.0],["2015-08-24",4.9,5.34,4.35,5.01,2185500.0],["2015-08-25",5.18,5.43,5.09,5.16,997600.0],["2015-08-26",5.32,5.53,5.21,5.53,1042100.0],["2015-08-27",5.63,5.74,5.48,5.67,946600.0],["2015-08-28",5.64,5.79,5.61,5.77,711200.0],["2015-08-31",5.69,6.06,5.634,5.93,961700.0],["2015-09-01",5.79,5.92,5.61,5.66,705900.0],["2015-09-02",5.88,5.88,5.53,5.83,1147800.0],["2015-09-03",5.81,5.85,5.38,5.48,1102300.0],["2015-09-04",5.37,5.56,5.24,5.52,970300.0],["2015-09-08",5.61,5.65,5.41,5.48,1042600.0],["2015-09-09",5.56,5.68,5.486,5.55,1145800.0],["2015-09-10",5.55,5.77,5.54,5.72,1137800.0],["2015-09-11",6.0,6.6,6.0,6.4,3845900.0],["2015-09-14",6.31,6.612,6.16,6.54,1283300.0],["2015-09-15",6.63,7.09,6.49,7.0,1878500.0],["2015-09-16",7.06,7.84,7.02,7.62,2911700.0],["2015-09-17",7.66,7.69,7.28,7.47,2447300.0],["2015-09-18",7.42,7.77,7.1,7.34,1902800.0],["2015-09-21",7.58,7.72,7.13,7.41,2520200.0],["2015-09-22",7.61,7.61,6.87,7.05,2214000.0],["2015-09-23",7.25,7.325,6.68,6.74,2050700.0],["2015-09-24",9.01,9.36,7.06,7.19,22498100.0],["2015-09-25",7.6,7.92,7.0,7.26,5667700.0],["2015-09-28",7.27,7.39,6.23,6.3,3111900.0],["2015-09-29",6.4,6.56,5.68,5.75,2555400.0],["2015-09-30",5.79,5.939,5.288,5.76,3547600.0],["2015-10-01",5.91,5.96,5.51,5.64,1925500.0],["2015-10-02",5.34,5.91,5.3,5.8,2254700.0],["2015-10-05",5.99,6.24,5.92,6.2,1735300.0],["2015-10-06",6.15,6.23,5.8,5.92,1451600.0],["2015-10-07",5.97,6.022,5.64,5.69,1890800.0],["2015-10-08",5.7,5.79,5.49,5.76,1130500.0],["2015-10-09",5.72,5.972,5.65,5.89,954600.0],["2015-10-12",5.85,5.89,5.53,5.57,966500.0],["2015-10-13",5.6,5.67,5.11,5.26,2074500.0],["2015-10-14",5.26,5.468,5.12,5.23,1443600.0],["2015-10-15",5.2,5.55,5.2,5.5,1048900.0],["2015-10-16",5.52,5.62,5.338,5.38,1274100.0],["2015-10-19",5.33,5.56,5.14,5.25,1512100.0],["2015-10-20",5.18,5.32,5.1,5.19,1162000.0],["2015-10-21",5.2,5.26,4.83,4.9,1726600.0],["2015-10-22",4.97,5.04,4.83,4.96,1130900.0],["2015-10-23",5.01,5.36,4.93,5.35,1513100.0],["2015-10-26",5.38,5.43,5.15,5.19,835800.0],["2015-10-27",5.13,5.29,5.11,5.24,1236100.0],["2015-10-28",5.27,5.34,5.102,5.17,1056800.0],["2015-10-29",5.19,5.4,5.09,5.19,1053900.0],["2015-10-30",5.23,5.29,5.12,5.15,641200.0],["2015-11-02",5.17,5.45,5.12,5.35,842600.0],["2015-11-03",5.37,5.395,5.2,5.31,975600.0],["2015-11-04",5.34,5.54,5.27,5.47,930900.0],["2015-11-05",5.44,5.52,5.23,5.31,837200.0],["2015-11-06",5.29,5.37,5.16,5.35,874900.0],["2015-11-09",5.32,5.46,5.27,5.42,755600.0],["2015-11-10",5.42,5.48,5.28,5.45,836300.0],["2015-11-11",5.46,5.88,5.43,5.75,1614000.0],["2015-11-12",5.71,5.82,5.46,5.5,996200.0],["2015-11-13",5.5,5.76,5.42,5.68,903400.0],["2015-11-16",5.98,6.14,5.66,5.73,2352100.0],["2015-11-17",5.92,5.92,5.38,5.49,1447400.0],["2015-11-18",5.47,5.605,5.42,5.57,1197400.0],["2015-11-19",5.56,5.61,5.359,5.41,965100.0],["2015-11-20",5.46,5.46,5.3,5.39,712300.0],["2015-11-23",5.38,5.65,5.28,5.56,666500.0],["2015-11-24",5.56,5.89,5.4,5.79,897600.0],["2015-11-25",5.83,6.13,5.82,6.08,1273100.0],["2015-11-27",6.06,6.33,6.02,6.29,601800.0],["2015-11-30",6.35,6.38,6.05,6.32,900500.0],["2015-12-01",6.38,6.4,5.99,6.15,931300.0],["2015-12-02",6.17,6.22,5.93,5.96,848900.0],["2015-12-03",5.97,5.97,5.455,5.5,1173800.0],["2015-12-04",5.47,5.58,5.42,5.54,652200.0],["2015-12-07",5.86,6.4,5.65,6.24,2457900.0],["2015-12-08",6.1,6.45,6.05,6.19,1063600.0],["2015-12-09",6.15,6.2,5.96,5.98,797900.0],["2015-12-10",5.95,5.973,5.8,5.84,849400.0],["2015-12-11",5.67,5.8,5.6,5.64,933800.0],["2015-12-14",5.65,5.73,5.48,5.69,1268100.0],["2015-12-15",5.75,5.94,5.5,5.58,1319100.0],["2015-12-16",5.64,5.74,5.46,5.715,1269200.0],["2015-12-17",5.73,6.28,5.64,6.12,1251300.0],["2015-12-18",6.12,6.31,5.95,5.98,2309100.0],["2015-12-21",6.1,6.15,5.82,6.1,877600.0],["2015-12-22",6.08,6.15,5.83,5.99,779500.0],["2015-12-23",5.99,6.17,5.95,6.08,505700.0],["2015-12-24",6.04,6.23,6.04,6.2,344300.0],["2015-12-28",6.18,6.3,6.05,6.19,603200.0],["2015-12-29",6.22,6.29,6.15,6.2,560600.0],["2015-12-30",6.18,6.25,6.08,6.13,725600.0],["2015-12-31",6.1,6.235,6.05,6.15,550300.0],["2016-01-04",5.97,6.05,5.85,5.98,985800.0],["2016-01-05",5.94,6.04,5.755,5.87,724800.0],["2016-01-06",5.74,5.837,5.34,5.45,1284100.0],["2016-01-07",5.18,5.41,5.005,5.3,2218200.0],["2016-01-08",5.38,5.66,5.26,5.36,1052200.0],["2016-01-11",5.36,5.49,4.86,5.04,1260600.0],["2016-01-12",5.04,5.28,4.8,4.98,1358400.0],["2016-01-13",4.95,5.12,4.61,4.65,1000100.0],["2016-01-14",4.64,4.91,4.41,4.79,948000.0],["2016-01-15",4.63,4.75,4.41,4.58,1196600.0],["2016-01-19",4.7,4.75,3.84,3.84,2461700.0],["2016-01-20",3.7,4.1,3.26,3.98,1886500.0],["2016-01-21",4.06,4.09,3.75,4.0,893400.0],["2016-01-22",4.08,4.3,3.96,4.19,777000.0],["2016-01-25",4.16,4.25,3.83,3.84,937900.0],["2016-01-26",3.84,3.84,3.55,3.735,964200.0],["2016-01-27",3.72,3.79,3.58,3.64,616300.0],["2016-01-28",3.69,3.69,3.4,3.48,791100.0],["2016-01-29",3.48,3.6,3.355,3.48,843800.0],["2016-02-01",3.45,3.5,3.32,3.45,546600.0],["2016-02-02",3.41,3.44,3.2,3.25,819400.0],["2016-02-03",3.26,3.4,3.12,3.4,1047300.0],["2016-02-04",3.4,3.86,3.351,3.69,928300.0],["2016-02-05",3.73,3.73,3.46,3.46,792600.0],["2016-02-08",3.4,3.416,3.14,3.24,769200.0],["2016-02-09",3.27,3.4,3.11,3.18,814100.0],["2016-02-10",3.4,3.62,3.2,3.21,943500.0],["2016-02-11",3.14,3.36,3.07,3.3,885500.0],["2016-02-12",3.32,3.39,3.22,3.36,599000.0],["2016-02-16",3.4,3.64,3.4,3.56,748300.0],["2016-02-17",3.6,3.96,3.58,3.94,765000.0],["2016-02-18",3.92,3.983,3.74,3.78,723000.0],["2016-02-19",3.81,4.005,3.7,3.94,703800.0],["2016-02-22",3.98,4.17,3.953,4.09,643500.0],["2016-02-23",4.09,4.17,3.86,3.88,533100.0],["2016-02-24",3.87,3.87,3.57,3.83,565700.0],["2016-02-25",3.86,3.91,3.72,3.86,446700.0],["2016-02-26",3.89,3.97,3.84,3.97,386600.0],["2016-02-29",3.96,4.1,3.87,3.9,547700.0],["2016-03-01",3.9,4.14,3.866,4.14,640100.0],["2016-03-02",4.14,4.48,4.1,4.43,735000.0],["2016-03-03",4.38,4.5,4.19,4.24,817000.0],["2016-03-04",4.2,4.545,4.16,4.33,582600.0],["2016-03-07",4.32,5.0,4.291,4.76,865300.0],["2016-03-08",4.78,4.95,4.55,4.59,914400.0],["2016-03-09",4.66,4.745,4.39,4.48,570700.0],["2016-03-10",4.45,4.59,4.25,4.35,486200.0],["2016-03-11",4.59,4.59,4.25,4.49,371700.0],["2016-03-14",4.46,4.68,4.44,4.51,387600.0],["2016-03-15",4.35,4.51,4.17,4.22,694400.0],["2016-03-16",4.19,4.29,4.1,4.21,345000.0],["2016-03-17",4.2,4.28,4.04,4.21,451000.0],["2016-03-18",4.31,4.53,4.12,4.53,854000.0],["2016-03-21",4.48,4.68,4.32,4.5,436700.0],["2016-03-22",4.44,4.89,4.35,4.82,455600.0],["2016-03-23",4.79,4.99,4.39,4.4,548000.0],["2016-03-24",4.25,4.68,4.25,4.57,354500.0],["2016-03-28",4.6,4.6,4.416,4.47,320600.0],["2016-03-29",4.43,4.99,4.26,4.91,688900.0],["2016-03-30",5.0,5.13,4.72,4.74,652800.0],["2016-03-31",4.72,4.91,4.7,4.82,392100.0],["2016-04-01",4.76,4.953,4.68,4.9,518900.0],["2016-04-04",4.9,5.3,4.9,5.03,977500.0],["2016-04-05",4.98,5.25,4.9,5.1,382800.0],["2016-04-06",5.15,5.3,5.08,5.25,482600.0],["2016-04-07",5.25,5.42,5.18,5.34,475900.0],["2016-04-08",5.48,5.48,5.01,5.19,831200.0],["2016-04-11",5.22,5.44,5.136,5.16,480100.0],["2016-04-12",5.2,5.283,5.05,5.26,337100.0],["2016-04-13",6.0,6.12,5.61,5.94,2503100.0],["2016-04-14",5.89,6.2,5.75,6.18,1164100.0],["2016-04-15",6.19,6.35,6.05,6.23,936900.0],["2016-04-18",6.18,6.5,6.15,6.43,987700.0],["2016-04-19",6.55,6.55,6.15,6.25,763100.0],["2016-04-20",6.29,6.299,6.04,6.14,818600.0],["2016-04-21",6.0,6.24,5.88,6.13,795200.0],["2016-04-22",6.12,6.34,6.06,6.26,395300.0],["2016-04-25",6.23,6.37,6.187,6.24,459600.0],["2016-04-26",6.22,6.243,5.863,6.01,842800.0],["2016-04-27",5.95,6.01,5.74,5.94,711000.0],["2016-04-28",5.94,6.14,5.83,5.92,480100.0],["2016-04-29",5.89,5.99,5.748,5.79,473700.0],["2016-05-02",5.78,6.03,5.64,6.02,479900.0],["2016-05-03",5.84,6.0,5.75,5.81,309900.0],["2016-05-04",5.74,5.87,5.66,5.74,479100.0],["2016-05-05",5.74,5.753,5.61,5.67,416500.0],["2016-05-06",5.62,5.75,5.43,5.59,731100.0],["2016-05-09",5.65,5.85,5.56,5.76,519600.0],["2016-05-10",5.77,5.85,5.5,5.72,544400.0],["2016-05-11",5.69,5.89,5.43,5.58,753100.0],["2016-05-12",5.56,5.62,5.18,5.33,625700.0],["2016-05-13",5.25,5.62,5.183,5.23,735600.0],["2016-05-16",5.24,5.44,5.08,5.09,824100.0],["2016-05-17",5.14,5.21,4.92,4.945,748200.0],["2016-05-18",4.88,5.12,4.85,4.99,533200.0],["2016-05-19",5.15,5.338,4.86,5.01,749500.0],["2016-05-20",5.1,5.495,5.02,5.42,686000.0],["2016-05-23",5.48,5.75,5.46,5.64,476200.0],["2016-05-24",5.68,5.82,5.58,5.75,368700.0],["2016-05-25",5.78,5.93,5.7,5.88,393300.0],["2016-05-26",5.94,5.94,5.76,5.84,388200.0],["2016-05-27",5.84,5.93,5.71,5.89,298100.0],["2016-05-31",5.93,6.24,5.829,6.13,462400.0],["2016-06-01",6.09,6.13,5.97,6.03,427800.0],["2016-06-02",6.0,6.2,5.997,6.18,375800.0],["2016-06-03",6.17,6.18,5.95,6.12,334500.0],["2016-06-06",6.17,6.25,5.98,6.24,526900.0],["2016-06-07",6.23,6.23,6.08,6.15,277800.0],["2016-06-08",6.15,6.18,6.0,6.08,318700.0],["2016-06-09",6.18,6.194,5.978,5.99,394600.0],["2016-06-10",5.88,5.98,5.8,5.85,466800.0],["2016-06-13",5.79,5.98,5.79,5.87,378500.0],["2016-06-14",5.85,6.04,5.562,5.71,492800.0],["2016-06-15",5.73,5.902,5.63,5.81,434500.0],["2016-06-16",5.75,5.965,5.67,5.93,302200.0],["2016-06-17",5.94,5.94,5.71,5.74,579300.0],["2016-06-20",5.82,5.99,5.76,5.88,353100.0],["2016-06-21",5.91,5.94,5.56,5.65,319900.0],["2016-06-22",5.65,5.8,5.52,5.68,388100.0],["2016-06-23",5.73,5.89,5.67,5.88,267200.0],["2016-06-24",5.58,5.78,5.28,5.47,1323500.0],["2016-06-27",5.42,5.45,5.08,5.14,577600.0],["2016-06-28",5.11,5.4,5.11,5.31,449200.0],["2016-06-29",5.37,5.46,5.25,5.41,351800.0],["2016-06-30",5.39,5.5,5.28,5.32,357300.0],["2016-07-01",5.29,5.58,5.29,5.5,284700.0],["2016-07-05",5.43,5.49,5.325,5.37,235100.0],["2016-07-06",5.36,5.62,5.34,5.48,325100.0],["2016-07-07",5.49,5.6,5.4,5.56,271000.0],["2016-07-08",5.6,5.74,5.56,5.73,431600.0],["2016-07-11",5.76,5.88,5.68,5.77,359100.0],["2016-07-12",5.81,5.98,5.776,5.85,336800.0],["2016-07-13",5.86,5.92,5.6,5.6,304800.0],["2016-07-14",5.65,5.71,5.517,5.54,235500.0],["2016-07-15",5.58,5.87,5.54,5.81,350700.0],["2016-07-18",5.8,5.9,5.74,5.89,288900.0],["2016-07-19",5.88,5.94,5.58,5.6,231200.0],["2016-07-20",5.61,5.8,5.61,5.73,417400.0],["2016-07-21",5.74,5.85,5.48,5.58,465900.0],["2016-07-22",5.58,5.75,5.52,5.65,193200.0],["2016-07-25",5.65,5.685,5.5,5.65,235200.0],["2016-07-26",5.64,5.825,5.54,5.75,312500.0],["2016-07-27",5.76,6.04,5.76,6.01,451900.0],["2016-07-28",6.02,6.12,5.9,5.98,328500.0],["2016-07-29",6.0,6.021,5.89,5.96,271800.0],["2016-08-01",5.97,6.09,5.788,5.86,581000.0],["2016-08-02",5.85,5.94,5.64,5.74,382900.0],["2016-08-03",5.66,5.99,5.66,5.89,435400.0],["2016-08-04",5.91,5.98,5.84,5.9,324700.0],["2016-08-05",5.92,6.05,5.88,5.99,531000.0],["2016-08-08",6.01,6.066,5.78,5.9,281800.0],["2016-08-09",5.86,6.44,5.5,6.39,2022100.0],["2016-08-10",5.92,6.0,5.61,5.83,1134700.0],["2016-08-11",5.83,5.85,5.68,5.74,432700.0],["2016-08-12",5.72,6.03,5.68,5.96,553700.0],["2016-08-15",5.93,6.18,5.925,6.12,651200.0],["2016-08-16",6.08,6.297,6.07,6.17,646100.0],["2016-08-17",6.14,6.35,6.09,6.34,577200.0],["2016-08-18",6.67,7.2,6.6,7.06,3047800.0],["2016-08-19",7.14,7.73,7.0,7.5,2233500.0],["2016-08-22",7.58,8.0,7.4,7.75,1316300.0],["2016-08-23",7.83,8.22,7.82,8.08,1589700.0],["2016-08-24",8.2,8.22,6.68,6.89,3090400.0],["2016-08-25",6.95,7.3,6.7,6.88,1282000.0],["2016-08-26",6.87,7.11,6.82,6.95,737200.0],["2016-08-29",6.83,6.95,6.6,6.89,767200.0],["2016-08-30",6.83,7.47,6.83,7.08,1073700.0],["2016-08-31",7.03,7.13,6.73,6.93,923900.0],["2016-09-01",6.85,7.083,6.825,7.06,465700.0],["2016-09-02",7.12,7.315,7.01,7.15,504400.0],["2016-09-06",7.09,7.37,7.09,7.16,528100.0],["2016-09-07",7.2,7.36,7.1,7.34,550400.0],["2016-09-08",7.24,7.75,7.24,7.65,873600.0],["2016-09-09",7.66,7.66,7.13,7.16,838100.0],["2016-09-12",7.01,7.28,6.8,7.22,1080600.0],["2016-09-13",7.12,7.2,6.87,6.94,653700.0],["2016-09-14",6.92,7.22,6.89,7.06,605100.0],["2016-09-15",6.97,7.24,6.93,7.14,566000.0],["2016-09-16",7.11,7.27,7.02,7.08,1467100.0],["2016-09-19",7.1,7.25,7.03,7.08,503500.0],["2016-09-20",7.19,7.59,7.16,7.36,770600.0],["2016-09-21",7.36,7.48,6.98,7.21,800800.0],["2016-09-22",7.29,7.336,7.04,7.27,567000.0],["2016-09-23",7.27,7.36,7.16,7.22,363500.0],["2016-09-26",7.15,7.22,7.03,7.04,432900.0],["2016-09-27",7.07,7.241,7.01,7.13,450900.0],["2016-09-28",7.13,7.2,6.83,7.04,667000.0],["2016-09-29",8.05,8.09,7.2,7.3,6609200.0],["2016-09-30",7.57,7.72,7.25,7.35,1762700.0],["2016-10-03",7.47,7.49,7.12,7.18,1007300.0],["2016-10-04",7.2,7.4,7.095,7.29,765700.0],["2016-10-05",7.34,7.74,7.25,7.52,930200.0],["2016-10-06",7.45,7.479,6.95,7.03,1557600.0],["2016-10-07",7.02,7.096,6.8,7.04,964100.0],["2016-10-10",7.2,7.28,7.1,7.24,632600.0],["2016-10-11",7.16,7.22,6.87,6.95,664600.0],["2016-10-12",6.91,7.1,6.81,6.82,573800.0],["2016-10-13",6.76,7.09,6.75,6.95,673000.0],["2016-10-14",6.97,6.99,6.64,6.64,691600.0],["2016-10-17",6.61,6.69,6.43,6.59,510200.0],["2016-10-18",6.68,6.72,6.59,6.65,364700.0],["2016-10-19",6.64,6.73,6.52,6.65,383000.0],["2016-10-20",6.6,6.85,6.6,6.83,617500.0],["2016-10-21",6.76,6.86,6.68,6.7,324900.0],["2016-10-24",6.72,6.759,6.52,6.56,363300.0],["2016-10-25",6.51,6.59,6.3,6.33,388700.0],["2016-10-26",6.28,6.435,6.13,6.15,480900.0],["2016-10-27",6.15,6.28,6.0,6.04,452100.0],["2016-10-28",6.0,6.08,5.8,5.865,625900.0],["2016-10-31",5.83,5.927,5.64,5.8,471900.0],["2016-11-01",5.8,6.04,5.77,6.02,590800.0],["2016-11-02",6.03,6.06,5.83,5.84,590200.0],["2016-11-03",5.89,5.9,5.56,5.585,756200.0],["2016-11-04",5.55,5.75,5.55,5.68,612000.0],["2016-11-07",5.78,6.04,5.68,5.87,714400.0],["2016-11-08",5.82,6.18,5.82,6.11,765500.0],["2016-11-09",4.82,5.5,4.15,4.2,6462800.0],["2016-11-10",4.24,4.345,4.09,4.3,2321200.0],["2016-11-11",4.4,4.56,4.14,4.18,2415300.0],["2016-11-14",4.25,4.555,4.25,4.42,1885500.0],["2016-11-15",4.44,4.77,4.38,4.73,985700.0],["2016-11-16",4.73,5.01,4.4,4.44,1608800.0],["2016-11-17",4.45,4.59,4.386,4.51,689000.0],["2016-11-18",4.55,4.61,4.4,4.42,879800.0],["2016-11-21",4.44,4.47,4.22,4.35,1303300.0],["2016-11-22",4.39,4.56,4.37,4.44,1891200.0],["2016-11-23",4.49,4.55,4.25,4.49,1711700.0],["2016-11-25",4.46,4.7,4.4,4.67,571300.0],["2016-11-28",4.67,4.67,4.41,4.46,1394100.0],["2016-11-29",4.46,4.5,4.37,4.39,3039300.0],["2016-11-30",1.69,1.8,1.42,1.44,18139900.0],["2016-12-01",1.5,1.53,1.32,1.32,5629200.0],["2016-12-02",1.4,1.48,1.33,1.44,6306200.0],["2016-12-05",1.4,1.45,1.39,1.42,2399100.0],["2016-12-06",1.41,1.44,1.35,1.38,1878400.0],["2016-12-07",1.38,1.4,1.34,1.37,1253200.0],["2016-12-08",1.36,1.39,1.33,1.37,1174300.0],["2016-12-09",1.39,1.39,1.34,1.35,1366400.0],["2016-12-12",1.35,1.36,1.25,1.28,2318600.0],["2016-12-13",1.26,1.3,1.25,1.27,1166000.0],["2016-12-14",1.28,1.31,1.25,1.27,1586300.0],["2016-12-15",1.35,1.35,1.25,1.27,1770500.0],["2016-12-16",1.29,1.3,1.23,1.24,2761900.0],["2016-12-19",1.24,1.32,1.22,1.25,1701500.0],["2016-12-20",1.27,1.3,1.22,1.24,2289800.0],["2016-12-21",1.22,1.28,1.2,1.27,1691800.0],["2016-12-22",1.27,1.37,1.26,1.37,2017500.0],["2016-12-23",1.38,1.59,1.35,1.59,4635700.0],["2016-12-27",1.59,1.63,1.435,1.53,2905200.0],["2016-12-28",1.52,1.57,1.49,1.55,1310500.0],["2016-12-29",1.53,1.66,1.5,1.65,2216300.0],["2016-12-30",1.69,1.73,1.53,1.55,2667100.0],["2017-01-03",1.56,1.69,1.42,1.68,2106500.0],["2017-01-04",1.69,1.75,1.61,1.69,1886000.0],["2017-01-05",1.69,1.69,1.58,1.6,663300.0],["2017-01-06",1.6,1.96,1.59,1.96,4057200.0],["2017-01-09",2.0,2.09,1.8,1.89,2988900.0],["2017-01-10",1.9,2.09,1.79,2.02,2788600.0],["2017-01-11",2.08,2.38,2.06,2.23,4776600.0],["2017-01-12",2.23,2.238,2.07,2.17,2304200.0],["2017-01-13",2.27,2.27,2.02,2.06,1599700.0],["2017-01-17",2.06,2.06,1.88,1.95,1362600.0],["2017-01-18",1.98,1.98,1.9,1.96,546100.0],["2017-01-19",1.98,1.98,1.83,1.84,765100.0],["2017-01-20",1.83,1.9,1.8,1.82,583900.0],["2017-01-23",1.81,1.85,1.7,1.73,864900.0],["2017-01-24",1.73,1.75,1.7,1.75,555600.0],["2017-01-25",1.75,1.84,1.74,1.83,680800.0],["2017-01-26",1.82,1.85,1.76,1.76,538700.0],["2017-01-27",1.8,1.8,1.71,1.78,497500.0],["2017-01-30",1.78,1.8,1.7,1.75,449100.0],["2017-01-31",1.77,1.965,1.7,1.94,1089800.0],["2017-02-01",1.96,2.08,1.71,1.74,1984800.0],["2017-02-02",1.75,1.83,1.75,1.82,668400.0],["2017-02-03",1.84,1.93,1.77,1.9,837000.0],["2017-02-06",1.94,1.97,1.83,1.88,578700.0],["2017-02-07",1.93,2.15,1.8,1.96,2314400.0],["2017-02-08",1.99,2.12,1.912,2.02,1375000.0],["2017-02-09",2.02,2.1,2.01,2.05,740600.0],["2017-02-10",2.1,2.1,1.94,1.97,645500.0],["2017-02-13",2.0,2.01,1.92,1.93,535900.0],["2017-02-14",1.94,2.03,1.9,2.01,687600.0],["2017-02-15",1.99,2.14,1.96,2.12,1703500.0],["2017-02-16",2.15,2.23,2.07,2.19,2110500.0],["2017-02-17",2.22,2.22,2.11,2.17,904600.0],["2017-02-21",2.2,2.21,2.12,2.15,569200.0],["2017-02-22",2.16,2.18,2.08,2.14,841100.0],["2017-02-23",2.14,2.156,2.09,2.12,470100.0],["2017-02-24",2.11,2.16,2.08,2.15,423700.0],["2017-02-27",2.16,2.45,2.15,2.36,2695500.0],["2017-02-28",2.4,2.4,2.25,2.26,956100.0],["2017-03-01",2.28,2.34,2.22,2.33,726500.0],["2017-03-02",2.37,2.42,2.24,2.25,858000.0],["2017-03-03",2.25,2.3,2.2,2.22,390500.0],["2017-03-06",2.2,2.25,2.14,2.18,430900.0],["2017-03-07",2.16,2.18,2.08,2.1,585900.0],["2017-03-08",2.09,2.21,2.07,2.13,674400.0],["2017-03-09",2.15,2.18,2.1,2.12,409200.0],["2017-03-10",2.16,2.2,2.07,2.12,550200.0],["2017-03-13",2.15,2.15,2.08,2.12,268400.0],["2017-03-14",2.12,2.14,2.04,2.08,544900.0],["2017-03-15",2.13,2.145,2.03,2.14,415500.0],["2017-03-16",2.14,2.186,2.04,2.08,537400.0],["2017-03-17",2.05,2.1,2.03,2.05,887600.0],["2017-03-20",2.04,2.08,1.97,1.97,681000.0],["2017-03-21",1.97,1.993,1.82,1.83,865400.0],["2017-03-22",1.84,1.86,1.75,1.8,735100.0],["2017-03-23",1.83,1.88,1.78,1.85,352900.0],["2017-03-24",1.87,1.93,1.83,1.87,264300.0],["2017-03-27",1.85,1.925,1.83,1.89,293900.0],["2017-03-28",1.9,1.91,1.8,1.82,430000.0],["2017-03-29",1.81,1.94,1.8,1.93,453800.0],["2017-03-30",1.94,1.949,1.86,1.88,432800.0],["2017-03-31",1.87,1.9,1.85,1.85,294000.0],["2017-04-03",1.86,1.93,1.81,1.82,507100.0],["2017-04-04",1.8,1.83,1.665,1.7,965900.0],["2017-04-05",1.7,1.8,1.62,1.66,1041300.0],["2017-04-06",1.67,1.71,1.61,1.69,582400.0],["2017-04-07",1.69,1.7,1.65,1.66,648200.0],["2017-04-10",1.67,1.67,1.62,1.62,541500.0],["2017-04-11",1.62,1.681,1.62,1.66,268500.0],["2017-04-12",1.68,1.685,1.64,1.65,558300.0],["2017-04-13",1.66,1.68,1.57,1.58,808900.0],["2017-04-17",1.58,1.64,1.56,1.57,1291500.0],["2017-04-18",1.56,1.58,1.44,1.51,969100.0],["2017-04-19",1.51,1.59,1.502,1.51,527800.0],["2017-04-20",1.53,1.61,1.5,1.51,899800.0],["2017-04-21",1.51,1.55,1.47,1.52,448800.0],["2017-04-24",1.55,1.56,1.465,1.48,663700.0],["2017-04-25",1.49,1.53,1.48,1.52,462900.0],["2017-04-26",1.52,1.65,1.52,1.53,1787600.0],["2017-04-27",1.55,1.57,1.5,1.56,929000.0],["2017-04-28",1.57,1.59,1.5,1.55,641000.0],["2017-05-01",1.54,1.61,1.52,1.58,458800.0],["2017-05-02",1.6,1.6,1.525,1.56,384200.0],["2017-05-03",1.55,1.59,1.54,1.56,362200.0],["2017-05-04",1.65,2.04,1.6,1.77,5462400.0],["2017-05-05",1.79,1.79,1.7,1.75,739700.0],["2017-05-08",1.74,1.75,1.65,1.66,479200.0],["2017-05-09",1.65,1.7,1.56,1.69,744500.0],["2017-05-10",1.7,1.72,1.63,1.7,533600.0],["2017-05-11",1.71,1.82,1.61,1.77,741000.0],["2017-05-12",1.76,1.762,1.67,1.7,499200.0],["2017-05-15",1.72,1.77,1.7,1.74,641700.0],["2017-05-16",1.73,1.78,1.7,1.74,455300.0],["2017-05-17",1.71,1.74,1.63,1.66,796800.0],["2017-05-18",1.66,1.687,1.61,1.63,700400.0],["2017-05-19",1.62,1.67,1.61,1.64,539200.0],["2017-05-22",1.64,1.666,1.59,1.64,435200.0],["2017-05-23",1.65,1.66,1.63,1.64,378000.0],["2017-05-24",1.65,1.65,1.58,1.6,493200.0],["2017-05-25",1.6,1.65,1.54,1.57,350000.0],["2017-05-26",1.55,1.576,1.515,1.54,433900.0],["2017-05-30",1.55,1.55,1.5,1.5,401700.0],["2017-05-31",1.51,1.52,1.42,1.44,1054400.0],["2017-06-01",1.47,1.55,1.445,1.53,311600.0],["2017-06-02",1.54,1.64,1.54,1.62,494200.0],["2017-06-05",1.52,1.61,1.52,1.56,411500.0],["2017-06-06",1.53,1.655,1.53,1.65,324600.0],["2017-06-07",1.67,1.73,1.645,1.65,469400.0],["2017-06-08",1.63,1.69,1.57,1.61,334200.0],["2017-06-09",1.59,1.67,1.56,1.62,331700.0],["2017-06-12",1.64,1.64,1.555,1.58,427400.0],["2017-06-13",1.57,1.637,1.56,1.57,339300.0],["2017-06-14",1.57,1.62,1.53,1.61,294100.0],["2017-06-15",1.6,1.69,1.58,1.68,445300.0],["2017-06-16",1.64,1.68,1.55,1.59,654000.0],["2017-06-19",1.59,1.67,1.55,1.65,551000.0],["2017-06-20",1.65,1.68,1.6,1.63,521900.0],["2017-06-21",1.64,1.865,1.6,1.76,1650300.0],["2017-06-22",1.79,1.9,1.73,1.73,1208300.0],["2017-06-23",1.71,1.8,1.55,1.55,9124900.0],["2017-06-26",1.59,1.63,1.55,1.59,2164600.0],["2017-06-27",1.58,1.68,1.58,1.59,1007900.0],["2017-06-28",1.59,1.67,1.57,1.63,921800.0],["2017-06-29",1.63,1.65,1.57,1.58,516900.0],["2017-06-30",1.57,1.63,1.57,1.62,421900.0],["2017-07-03",1.64,1.68,1.61,1.65,273300.0],["2017-07-05",1.65,1.72,1.635,1.67,635600.0],["2017-07-06",1.66,1.72,1.6,1.6,312500.0],["2017-07-07",1.62,1.665,1.6,1.62,352900.0],["2017-07-10",1.62,1.62,1.52,1.56,792700.0],["2017-07-11",1.56,1.57,1.5,1.53,533300.0],["2017-07-12",1.55,1.58,1.53,1.56,466100.0],["2017-07-13",1.55,1.58,1.5,1.56,469200.0],["2017-07-14",1.57,1.59,1.51,1.52,291800.0],["2017-07-17",1.55,1.56,1.51,1.55,299900.0],["2017-07-18",1.52,1.56,1.51,1.53,415300.0],["2017-07-19",1.51,1.56,1.51,1.52,384600.0],["2017-07-20",1.52,1.54,1.5,1.5,376700.0],["2017-07-21",1.51,1.55,1.48,1.51,349600.0],["2017-07-24",1.51,1.64,1.505,1.58,1210400.0],["2017-07-25",1.61,1.628,1.57,1.6,286800.0],["2017-07-26",1.65,1.89,1.63,1.88,2380800.0],["2017-07-27",1.85,1.86,1.65,1.85,1439200.0],["2017-07-28",1.79,1.9,1.687,1.79,986900.0],["2017-07-31",1.8,1.81,1.67,1.76,772100.0],["2017-08-01",1.75,1.76,1.705,1.72,334800.0],["2017-08-02",1.7,1.71,1.63,1.69,408500.0],["2017-08-03",1.67,1.74,1.66,1.7,463500.0],["2017-08-04",1.75,1.84,1.65,1.84,1088800.0],["2017-08-07",1.84,2.17,1.83,2.04,2919000.0],["2017-08-08",2.05,2.075,1.88,1.92,966100.0],["2017-08-09",1.88,1.95,1.83,1.84,681500.0],["2017-08-10",1.84,1.86,1.75,1.75,444300.0],["2017-08-11",1.76,1.84,1.72,1.84,382500.0],["2017-08-14",1.87,2.0,1.84,1.94,640800.0],["2017-08-15",1.95,1.97,1.9,1.94,281200.0],["2017-08-16",1.96,1.96,1.9,1.92,246000.0],["2017-08-17",1.93,2.05,1.9,2.01,843100.0],["2017-08-18",2.03,2.26,2.0,2.12,1837600.0],["2017-08-21",2.18,2.18,1.97,2.03,773100.0],["2017-08-22",2.05,2.15,2.02,2.12,443900.0],["2017-08-23",2.13,2.24,2.083,2.22,777200.0],["2017-08-24",2.25,2.83,2.222,2.81,4943200.0],["2017-08-25",2.71,2.77,2.56,2.58,1836100.0],["2017-08-28",2.6,2.74,2.41,2.74,1323900.0],["2017-08-29",2.67,2.769,2.56,2.64,760100.0],["2017-08-30",2.67,2.95,2.64,2.74,1799900.0],["2017-08-31",2.78,2.84,2.681,2.8,893100.0],["2017-09-01",2.84,2.89,2.73,2.86,555200.0],["2017-09-05",2.86,3.1,2.81,2.97,1713600.0],["2017-09-06",3.02,3.06,2.88,3.01,947300.0],["2017-09-07",3.04,3.42,2.95,3.31,1756100.0],["2017-09-08",3.35,3.4,3.04,3.11,1434400.0],["2017-09-11",3.16,3.55,3.16,3.43,1654300.0],["2017-09-12",3.52,3.887,3.39,3.44,2677200.0],["2017-09-13",3.44,3.74,3.4,3.53,1611900.0],["2017-09-14",3.51,3.525,2.65,2.79,3584600.0],["2017-09-15",2.76,3.43,2.75,3.3,3646600.0],["2017-09-18",3.61,3.67,3.23,3.31,3091600.0],["2017-09-19",3.35,3.37,3.03,3.22,1208900.0],["2017-09-20",3.26,3.59,3.244,3.52,2029800.0],["2017-09-21",3.52,3.66,3.4,3.51,1331600.0],["2017-09-22",3.49,3.58,3.4,3.55,692300.0],["2017-09-25",3.6,3.79,3.58,3.74,1276900.0],["2017-09-26",3.78,3.87,3.64,3.66,1107000.0],["2017-09-27",3.65,4.02,3.65,3.95,1607300.0],["2017-09-28",4.01,4.34,4.0,4.22,1851700.0],["2017-09-29",4.26,4.417,4.12,4.33,1057300.0],["2017-10-02",4.48,4.54,4.33,4.45,1559100.0],["2017-10-03",4.5,4.525,4.34,4.5,1052900.0],["2017-10-04",4.53,4.53,4.32,4.4,814500.0],["2017-10-05",4.35,4.43,4.24,4.38,802100.0],["2017-10-06",4.35,4.43,4.2,4.25,680800.0],["2017-10-09",4.23,4.42,4.21,4.36,1175200.0],["2017-10-10",4.44,4.44,3.94,3.99,1927100.0],["2017-10-11",4.02,4.15,3.97,4.1,1037200.0],["2017-10-12",4.11,4.15,3.98,4.06,476400.0],["2017-10-13",4.09,4.12,3.97,4.0,575900.0],["2017-10-16",4.0,4.05,3.73,3.89,714200.0],["2017-10-17",3.85,4.05,3.79,3.92,605000.0],["2017-10-18",3.97,3.97,3.72,3.9,511800.0],["2017-10-19",3.84,4.06,3.81,4.0,698800.0],["2017-10-20",4.02,4.07,3.86,3.87,669700.0],["2017-10-23",3.88,3.95,3.85,3.89,557100.0],["2017-10-24",3.88,3.945,3.8,3.82,418200.0],["2017-10-25",3.8,3.89,3.72,3.74,453200.0],["2017-10-26",3.75,3.75,3.3,3.39,1035200.0],["2017-10-27",3.4,3.66,3.4,3.65,407800.0],["2017-10-30",3.65,3.73,3.55,3.65,313400.0],["2017-10-31",3.66,3.75,3.57,3.64,241300.0],["2017-11-01",3.65,3.7,3.46,3.51,373400.0],["2017-11-02",3.49,3.645,3.39,3.56,378500.0],["2017-11-03",3.5,3.75,3.49,3.71,583500.0],["2017-11-06",3.66,3.78,3.66,3.67,387300.0],["2017-11-07",3.7,3.72,3.53,3.57,280800.0],["2017-11-08",3.57,3.67,3.48,3.59,336400.0],["2017-11-09",3.52,3.715,3.51,3.64,482500.0],["2017-11-10",3.65,3.78,3.6,3.68,401200.0],["2017-11-13",3.64,3.7,3.54,3.61,322800.0],["2017-11-14",3.6,3.62,3.41,3.56,455500.0],["2017-11-15",3.51,3.68,3.42,3.59,358000.0],["2017-11-16",3.59,3.71,3.54,3.59,412900.0],["2017-11-17",3.62,3.87,3.62,3.7,657500.0],["2017-11-20",3.7,3.77,3.66,3.69,252300.0],["2017-11-21",3.68,3.73,3.61,3.63,371200.0],["2017-11-22",3.64,3.72,3.62,3.64,429300.0],["2017-11-24",3.62,3.71,3.62,3.7,241400.0],["2017-11-27",3.9,3.99,3.72,3.84,1705000.0],["2017-11-28",3.95,4.1,3.79,3.89,1416200.0],["2017-11-29",3.95,4.02,3.52,3.54,5152000.0],["2017-11-30",3.54,3.65,3.44,3.57,1181000.0],["2017-12-01",3.55,3.56,3.33,3.49,1016100.0],["2017-12-04",3.54,3.6,3.29,3.33,748500.0],["2017-12-05",3.33,3.46,3.3,3.33,538200.0],["2017-12-06",3.51,3.62,3.38,3.46,1940900.0],["2017-12-07",3.43,3.68,3.42,3.6,1765400.0],["2017-12-08",3.57,3.594,3.4,3.45,901000.0],["2017-12-11",3.45,3.595,3.37,3.51,939500.0],["2017-12-12",3.54,3.65,3.44,3.55,1000000.0],["2017-12-13",3.3,3.41,3.01,3.4,2036700.0],["2017-12-14",3.41,3.42,3.05,3.15,1702100.0],["2017-12-15",3.19,3.2,3.08,3.14,1305600.0],["2017-12-18",3.15,3.395,3.14,3.23,1254300.0],["2017-12-19",3.25,3.38,3.227,3.26,1128600.0],["2017-12-20",3.29,3.585,3.27,3.43,1378600.0],["2017-12-21",3.4,3.54,3.37,3.38,1106000.0],["2017-12-22",3.45,3.827,3.424,3.71,1996700.0],["2017-12-26",3.7,3.86,3.62,3.79,1054500.0],["2017-12-27",3.82,3.91,3.761,3.84,1252900.0],["2017-12-28",3.86,4.03,3.86,3.97,1110700.0],["2017-12-29",4.0,4.04,3.65,3.68,1362800.0],["2018-01-02",3.69,3.83,3.57,3.72,778300.0],["2018-01-03",3.79,4.88,3.77,4.64,5875500.0],["2018-01-04",4.58,5.13,4.5,4.85,3402000.0],["2018-01-05",4.86,5.23,4.66,4.87,2278200.0],["2018-01-08",4.88,4.9,4.37,4.55,2658900.0],["2018-01-09",4.58,4.9,4.455,4.62,1430400.0],["2018-01-10",4.57,4.71,4.31,4.4,1966300.0],["2018-01-11",4.44,5.47,4.37,5.04,4867200.0],["2018-01-12",5.17,6.25,5.011,5.72,7345100.0],["2018-01-16",5.9,5.91,5.304,5.6,2922100.0],["2018-01-17",5.59,5.86,5.37,5.72,1863600.0],["2018-01-18",5.41,5.81,5.4,5.72,5108700.0],["2018-01-19",5.82,6.4,5.74,6.29,4723100.0],["2018-01-22",6.31,6.75,6.27,6.39,3043300.0],["2018-01-23",6.46,6.59,6.24,6.28,2269700.0],["2018-01-24",6.31,6.43,5.835,6.11,2069800.0],["2018-01-25",6.19,6.38,6.06,6.29,970900.0],["2018-01-26",6.29,6.35,6.11,6.12,768900.0],["2018-01-29",6.24,6.325,6.06,6.17,923900.0],["2018-01-30",6.1,6.195,5.87,6.14,1338100.0],["2018-01-31",6.23,6.35,6.03,6.18,756300.0],["2018-02-01",6.15,6.275,6.08,6.15,769300.0],["2018-02-02",6.03,6.15,5.83,5.9,1353300.0],["2018-02-05",5.81,5.87,5.41,5.45,1316200.0],["2018-02-06",5.36,5.73,5.14,5.71,1533500.0],["2018-02-07",5.69,6.114,5.67,5.86,1145800.0],["2018-02-08",5.92,6.04,5.63,5.66,835000.0],["2018-02-09",5.75,5.98,5.38,5.59,1245000.0],["2018-02-12",5.42,5.65,5.3,5.31,1627000.0],["2018-02-13",5.2,5.42,4.77,5.16,2050500.0],["2018-02-14",5.1,5.55,5.01,5.47,868200.0],["2018-02-15",5.51,5.9,5.41,5.83,1422900.0],["2018-02-16",5.85,5.95,5.46,5.57,1199000.0],["2018-02-20",5.48,5.83,5.48,5.65,794500.0],["2018-02-21",5.65,5.81,5.53,5.54,741600.0],["2018-02-22",5.63,5.74,5.5,5.54,638900.0],["2018-02-23",5.61,5.808,5.35,5.8,955300.0],["2018-02-26",5.86,6.68,5.86,6.56,2535100.0],["2018-02-27",6.62,6.8,6.33,6.45,2027800.0],["2018-02-28",6.53,6.64,6.38,6.48,1537500.0],["2018-03-01",6.47,6.66,6.16,6.28,1592100.0],["2018-03-02",6.13,6.665,6.12,6.66,1226600.0],["2018-03-05",6.62,7.65,6.61,7.28,3762500.0],["2018-03-06",7.39,7.8,7.37,7.46,2095500.0],["2018-03-07",7.45,7.6,7.18,7.39,1378200.0],["2018-03-08",7.44,7.51,7.211,7.34,1141900.0],["2018-03-09",7.4,7.45,7.21,7.41,844200.0],["2018-03-12",7.42,7.93,7.361,7.54,1997500.0],["2018-03-13",7.53,7.77,7.28,7.64,1857600.0],["2018-03-14",7.7,7.79,7.25,7.37,1425900.0],["2018-03-15",7.42,7.57,7.31,7.57,1302200.0],["2018-03-16",7.45,7.58,7.27,7.53,5068300.0],["2018-03-19",7.53,7.55,7.04,7.17,1411200.0],["2018-03-20",7.24,7.35,7.11,7.19,802000.0],["2018-03-21",7.15,7.38,7.06,7.32,1001000.0],["2018-03-22",7.18,7.39,6.91,6.91,1059300.0],["2018-03-23",6.95,7.079,6.71,6.75,987000.0],["2018-03-26",6.83,7.025,6.52,6.94,1376200.0],["2018-03-27",7.3,8.09,6.87,6.91,4395900.0],["2018-03-28",6.92,7.065,6.56,6.72,1838100.0],["2018-03-29",6.75,7.325,6.63,7.21,1564400.0],["2018-04-02",7.19,7.27,6.67,6.86,1545600.0],["2018-04-03",6.9,7.0,6.6,6.69,1218300.0],["2018-04-04",6.6,7.135,6.311,7.11,1389800.0],["2018-04-05",7.17,7.17,6.8,6.85,1186900.0],["2018-04-06",6.77,6.931,6.26,6.37,1487800.0],["2018-04-09",6.43,6.61,6.37,6.38,1272100.0],["2018-04-10",6.49,6.8,6.43,6.76,1341700.0],["2018-04-11",7.01,7.3,6.86,7.23,1524300.0],["2018-04-12",7.3,7.415,7.08,7.25,983800.0],["2018-04-13",7.27,7.27,6.987,7.22,746500.0],["2018-04-16",7.23,7.23,6.815,6.84,895600.0],["2018-04-17",6.85,6.97,6.77,6.85,860700.0],["2018-04-18",6.88,7.068,6.745,7.01,715600.0],["2018-04-19",6.98,7.089,6.85,6.95,659600.0],["2018-04-20",6.91,7.029,6.874,6.97,672700.0],["2018-04-23",7.0,7.04,6.735,6.85,939900.0],["2018-04-24",6.89,6.89,6.47,6.52,1012400.0],["2018-04-25",6.51,6.7,6.33,6.61,616600.0],["2018-04-26",6.6,6.76,6.55,6.74,516600.0],["2018-04-27",6.77,6.86,6.55,6.66,553200.0],["2018-04-30",6.74,6.769,6.41,6.42,656400.0],["2018-05-01",6.45,6.488,6.307,6.43,992300.0],["2018-05-02",6.41,7.23,6.31,7.14,2109700.0],["2018-05-03",7.13,7.46,7.006,7.38,1539800.0],["2018-05-04",7.36,7.4,7.09,7.17,999000.0],["2018-05-07",7.17,7.78,7.17,7.77,1116200.0],["2018-05-08",7.77,7.82,7.58,7.75,757500.0],["2018-05-09",8.42,9.6,8.11,9.0,5661400.0],["2018-05-10",8.98,9.49,8.83,9.12,2812300.0],["2018-05-11",9.15,9.89,8.92,9.88,2691000.0],["2018-05-14",9.98,10.1,8.87,9.42,3072800.0],["2018-05-15",9.38,9.75,9.16,9.6,1285400.0],["2018-05-16",9.56,9.62,9.35,9.51,1280200.0],["2018-05-17",9.49,9.82,9.44,9.53,971500.0],["2018-05-18",9.66,10.38,9.52,10.0,2105100.0],["2018-05-21",10.17,10.35,9.63,9.77,1333900.0],["2018-05-22",9.75,10.01,9.58,9.74,1198900.0],["2018-05-23",9.7,9.94,9.65,9.77,744600.0],["2018-05-24",9.79,9.83,9.56,9.77,741500.0],["2018-05-25",9.81,10.18,9.78,10.05,1437700.0],["2018-05-29",10.0,10.33,9.96,10.3,1198100.0],["2018-05-30",10.4,11.0,10.4,10.89,2797100.0],["2018-05-31",11.0,11.57,10.53,10.72,3022300.0],["2018-06-01",10.76,11.0,10.62,10.91,1195900.0],["2018-06-04",10.99,11.14,10.23,10.79,1551900.0],["2018-06-05",10.76,10.95,10.47,10.61,1601200.0],["2018-06-06",10.58,10.7,10.49,10.69,1184500.0],["2018-06-07",10.75,10.775,9.67,10.37,1718500.0],["2018-06-08",10.32,10.4,10.12,10.31,1149300.0],["2018-06-11",10.27,11.53,10.115,11.11,2186000.0],["2018-06-12",11.17,11.48,11.09,11.35,1223400.0],["2018-06-13",11.39,11.838,11.157,11.66,1288700.0],["2018-06-14",11.67,11.78,11.15,11.65,1380900.0],["2018-06-15",11.6,11.64,11.07,11.07,1970700.0],["2018-06-18",11.68,14.0,11.43,13.73,5610600.0],["2018-06-19",13.45,14.24,12.8,14.02,3128000.0],["2018-06-20",14.1,14.16,12.97,13.13,2140900.0],["2018-06-21",13.2,13.47,12.99,13.18,1436900.0],["2018-06-22",13.37,13.53,12.99,13.26,12861600.0],["2018-06-25",13.0,13.95,12.98,13.47,2073000.0],["2018-06-26",13.41,13.54,13.15,13.32,1729200.0],["2018-06-27",13.4,13.837,13.2,13.22,1768600.0],["2018-06-28",13.22,13.25,12.61,12.95,1823400.0],["2018-06-29",13.14,13.79,12.885,13.6,2284600.0],["2018-07-02",13.71,14.93,13.33,14.87,2713000.0],["2018-07-03",14.84,15.75,14.66,15.02,1492200.0],["2018-07-05",15.1,15.31,14.74,15.3,1704300.0],["2018-07-06",15.28,15.88,15.15,15.83,1845800.0],["2018-07-09",16.0,16.4,15.58,16.4,1889800.0],["2018-07-10",16.32,16.5,15.84,16.11,1555300.0],["2018-07-11",16.0,16.5,15.63,16.42,1417400.0],["2018-07-12",16.45,16.64,16.06,16.41,1663100.0],["2018-07-13",16.41,16.48,16.0,16.41,838900.0],["2018-07-16",16.2,16.76,15.53,15.8,1516000.0],["2018-07-17",15.72,16.47,15.62,16.45,1085900.0],["2018-07-18",16.49,17.18,16.32,16.67,2256000.0],["2018-07-19",16.6,16.65,16.15,16.31,1475000.0],["2018-07-20",16.29,16.56,15.78,16.03,1409800.0],["2018-07-23",16.08,16.87,15.659,16.51,1490500.0],["2018-07-24",16.74,17.5,16.18,16.6,2142100.0],["2018-07-25",16.64,17.3,16.61,16.89,1450300.0],["2018-07-26",16.89,17.5,16.5,17.44,1673700.0],["2018-07-27",17.5,17.5,16.01,16.07,1502600.0],["2018-07-30",15.96,16.215,12.25,14.0,7041200.0],["2018-07-31",14.2,15.3,14.1,14.57,2390600.0],["2018-08-01",14.57,15.16,14.56,15.14,1341000.0],["2018-08-02",14.98,15.38,14.71,15.32,865700.0],["2018-08-03",15.27,15.4,14.3,14.54,1005500.0],["2018-08-06",14.43,14.49,13.76,14.24,1288100.0],["2018-08-07",14.29,15.28,14.05,15.1,2156200.0],["2018-08-08",15.44,16.2,15.21,16.12,1846500.0],["2018-08-09",16.04,16.95,15.75,16.51,1234200.0],["2018-08-10",16.34,17.0,16.27,16.89,1057200.0],["2018-08-13",16.96,17.187,16.02,16.3,1355500.0],["2018-08-14",16.27,16.99,16.24,16.35,1408900.0],["2018-08-15",16.36,16.629,14.74,14.75,2063700.0],["2018-08-16",14.85,15.21,13.95,14.33,1928200.0],["2018-08-17",14.44,14.572,13.981,14.51,1790600.0],["2018-08-20",14.63,14.78,13.85,14.17,1190700.0],["2018-08-21",14.11,14.23,13.8,14.1,1298900.0],["2018-08-22",14.11,14.44,14.04,14.39,1508600.0],["2018-08-23",14.44,14.5,14.05,14.39,1221700.0],["2018-08-24",14.42,14.78,14.42,14.69,923600.0],["2018-08-27",14.93,15.04,14.55,14.74,1092800.0],["2018-08-28",14.79,15.1,14.67,14.73,1007200.0],["2018-08-29",14.72,14.83,14.54,14.68,752200.0],["2018-08-30",14.59,14.805,14.19,14.4,1061000.0],["2018-08-31",14.31,14.81,14.29,14.76,1458600.0],["2018-09-04",14.6,15.44,14.23,15.31,1494400.0],["2018-09-05",15.3,15.3,13.82,14.1,3142700.0],["2018-09-06",18.0,22.39,18.0,19.39,28650100.0],["2018-09-07",19.41,20.5,18.901,19.74,4744700.0],["2018-09-10",19.89,20.37,19.32,20.3,1810500.0],["2018-09-11",20.1,21.18,19.8,19.82,2178300.0],["2018-09-12",19.86,20.0,18.94,19.13,1252700.0],["2018-09-13",19.22,19.57,18.2,18.33,1838000.0],["2018-09-14",18.84,19.105,18.35,18.91,1512000.0],["2018-09-17",18.98,18.99,17.86,18.21,1311100.0],["2018-09-18",18.16,18.95,18.05,18.84,962100.0],["2018-09-19",18.8,18.98,18.13,18.58,1221900.0],["2018-09-20",18.58,18.88,18.53,18.88,913400.0],["2018-09-21",18.88,18.911,17.68,17.77,3070500.0],["2018-09-24",17.77,18.79,17.43,18.7,1322000.0],["2018-09-25",18.7,19.45,18.53,19.37,1249700.0],["2018-09-26",19.37,19.54,19.04,19.11,741200.0],["2018-09-27",19.03,19.443,18.78,19.0,732100.0],["2018-09-28",19.0,19.43,19.0,19.17,1217900.0],["2018-10-01",19.17,19.46,18.82,19.21,1270600.0],["2018-10-02",19.42,19.74,18.76,19.7,2293200.0],["2018-10-03",19.7,19.94,17.84,18.56,2057700.0],["2018-10-04",19.85,20.31,14.75,15.33,19095200.0],["2018-10-05",15.69,15.88,14.22,14.74,6033800.0],["2018-10-08",14.71,14.87,12.85,13.75,5624800.0],["2018-10-09",13.5,14.322,13.15,13.76,2835100.0],["2018-10-10",13.61,13.79,12.517,12.64,4333900.0],["2018-10-11",12.45,13.44,12.31,12.88,3261900.0],["2018-10-12",13.15,13.94,12.51,13.11,2409900.0],["2018-10-15",12.91,13.36,12.753,13.15,1885000.0],["2018-10-16",13.04,14.0,13.0,13.87,2317400.0],["2018-10-17",13.53,14.23,13.3,13.49,2067200.0],["2018-10-18",13.51,13.6,12.961,13.35,1526000.0],["2018-10-19",13.53,13.7,12.81,13.05,2191100.0],["2018-10-22",13.08,13.16,12.25,12.98,1438000.0],["2018-10-23",12.55,13.29,12.29,12.96,1447800.0],["2018-10-24",12.91,12.997,11.98,11.98,2195700.0],["2018-10-25",12.01,12.84,12.0,12.57,1806000.0],["2018-10-26",12.33,12.89,12.04,12.66,1319600.0],["2018-10-29",12.81,12.99,11.889,12.25,2400400.0],["2018-10-30",12.1,12.568,12.05,12.46,1459900.0],["2018-10-31",12.73,13.11,12.51,12.72,1613800.0],["2018-11-01",12.76,14.23,12.72,14.22,2676900.0],["2018-11-02",14.36,14.66,14.02,14.49,1460800.0],["2018-11-05",14.6,14.85,14.17,14.48,1573100.0],["2018-11-06",14.4,14.97,14.32,14.79,1629700.0],["2018-11-07",15.0,16.07,14.94,16.01,2838900.0],["2018-11-08",16.09,16.09,14.94,15.35,1806300.0],["2018-11-09",15.22,15.289,13.75,14.49,2037500.0],["2018-11-12",14.49,14.49,12.81,12.83,1769200.0],["2018-11-13",12.94,13.284,12.35,12.47,1576200.0],["2018-11-14",12.62,12.83,11.84,12.06,1653700.0],["2018-11-15",11.89,13.16,11.83,12.98,2011300.0],["2018-11-16",12.89,13.54,12.8,13.39,1666900.0],["2018-11-19",13.32,13.55,12.16,12.21,2023100.0],["2018-11-20",11.73,12.73,11.55,12.3,1755100.0],["2018-11-21",12.56,13.1,12.42,12.95,1040400.0],["2018-11-23",12.76,13.38,12.405,13.0,561100.0],["2018-11-26",13.2,13.52,13.01,13.5,1234200.0],["2018-11-27",13.4,13.87,13.222,13.42,970500.0],["2018-11-28",13.5,14.86,13.47,14.8,1520500.0],["2018-11-29",14.64,14.98,14.14,14.61,1024100.0],["2018-11-30",14.5,14.83,14.304,14.52,1083300.0],["2018-12-03",15.02,15.13,14.4,15.09,1409900.0],["2018-12-04",14.9,15.18,13.48,13.53,1757500.0],["2018-12-06",13.03,13.73,13.01,13.63,1561100.0],["2018-12-07",13.52,13.82,13.11,13.13,2106300.0],["2018-12-10",13.16,13.8,12.89,13.66,1233000.0],["2018-12-11",13.85,14.0,13.578,13.62,1079000.0],["2018-12-12",13.5,15.35,13.333,15.19,2976200.0],["2018-12-13",15.19,15.47,14.36,14.8,1815800.0],["2018-12-14",14.69,15.058,14.253,14.32,1272300.0],["2018-12-17",14.2,14.68,13.81,13.96,1456800.0],["2018-12-18",14.13,14.16,13.355,13.73,1329000.0],["2018-12-19",13.71,14.37,13.26,13.45,2129400.0],["2018-12-20",13.35,13.7,12.52,12.87,2221200.0],["2018-12-21",12.91,12.91,11.14,11.21,3493400.0],["2018-12-24",10.98,11.13,10.41,10.74,1872600.0],["2018-12-26",10.9,12.0,10.78,11.96,2537700.0],["2018-12-27",11.66,12.24,11.25,11.97,1968700.0],["2018-12-28",11.97,12.31,11.74,11.94,1600300.0],["2018-12-31",12.16,12.565,12.01,12.42,1678400.0],["2019-01-02",12.16,13.13,11.67,13.12,1895100.0],["2019-01-03",12.9,13.05,11.95,12.05,2203200.0],["2019-01-04",12.23,13.32,11.85,13.18,2659200.0],["2019-01-07",13.21,14.29,12.86,14.11,1976600.0],["2019-01-08",14.23,14.58,13.75,14.5,2059600.0],["2019-01-09",14.6,15.11,14.47,14.76,3072500.0],["2019-01-10",14.64,15.04,14.03,15.0,1109000.0],["2019-01-11",14.77,15.283,14.63,14.87,1261000.0],["2019-01-14",14.56,14.73,14.02,14.22,1359800.0],["2019-01-15",14.23,14.66,14.23,14.66,1085900.0],["2019-01-16",14.76,15.02,14.5,14.51,954300.0],["2019-01-17",14.43,14.92,14.24,14.63,956800.0],["2019-01-18",14.62,14.96,14.1,14.52,1530000.0],["2019-01-22",14.3,14.3,13.045,13.1,2092800.0],["2019-01-23",13.18,13.322,12.51,12.81,1478100.0],["2019-01-24",12.77,13.15,12.56,13.05,1469600.0],["2019-01-25",13.1,13.79,12.99,13.72,2469600.0],["2019-01-28",13.54,13.75,13.02,13.18,1166700.0],["2019-01-29",13.18,13.32,13.01,13.2,1106400.0],["2019-01-30",13.35,13.63,13.17,13.62,1503300.0],["2019-01-31",13.64,14.15,13.4,14.12,1383000.0],["2019-02-01",14.12,14.34,13.58,14.3,2111700.0],["2019-02-04",14.2,14.422,14.03,14.35,621500.0],["2019-02-05",14.38,14.505,13.746,13.81,1110500.0],["2019-02-06",13.82,13.99,13.5,13.84,570500.0],["2019-02-07",13.72,13.875,13.0,13.3,1641900.0],["2019-02-08",12.76,15.78,12.72,15.66,5605800.0],["2019-02-11",15.66,17.0,15.22,16.92,3687200.0],["2019-02-12",17.03,17.45,16.57,17.35,2769800.0],["2019-02-13",17.45,17.77,17.12,17.28,2197200.0],["2019-02-14",17.16,17.79,17.05,17.61,1463300.0],["2019-02-15",17.71,17.93,17.54,17.92,1816900.0],["2019-02-19",17.82,18.266,17.57,18.13,1961600.0],["2019-02-20",18.25,18.54,17.66,18.1,1404400.0],["2019-02-21",17.84,18.1,17.57,18.02,1005800.0],["2019-02-22",18.0,18.41,17.92,18.4,1350000.0],["2019-02-25",18.83,19.26,18.65,19.12,1936400.0],["2019-02-26",19.0,19.36,18.9,19.15,2053000.0],["2019-02-27",19.09,19.8,19.09,19.7,1609600.0],["2019-02-28",19.73,19.88,19.13,19.52,1560500.0],["2019-03-01",19.77,20.25,19.73,20.18,1910700.0],["2019-03-04",20.36,20.6,19.2,19.84,1845400.0],["2019-03-05",19.7,20.17,19.45,19.64,1727800.0],["2019-03-06",19.64,19.715,17.8,18.0,2727300.0],["2019-03-07",17.96,18.53,17.79,18.13,1357000.0],["2019-03-08",17.89,18.5,17.58,18.41,1415500.0],["2019-03-11",18.74,19.15,18.43,19.06,1693100.0],["2019-03-12",19.11,19.55,18.9,19.32,1284800.0],["2019-03-13",19.45,19.68,19.19,19.3,1260300.0],["2019-03-14",19.25,19.7,18.41,18.55,1508600.0],["2019-03-15",18.59,19.0,18.53,18.62,2504800.0],["2019-03-18",18.88,19.41,18.53,18.88,1464300.0],["2019-03-19",18.94,19.03,18.54,18.83,1162400.0],["2019-03-20",18.79,19.0,18.27,18.54,897400.0],["2019-03-21",18.33,19.19,18.27,19.07,1117500.0],["2019-03-22",18.96,19.25,17.77,17.77,1632300.0],["2019-03-25",17.71,18.2,17.27,18.07,1542900.0],["2019-03-26",18.27,18.53,18.16,18.42,1109100.0],["2019-03-27",18.4,18.45,17.56,17.76,1396500.0],["2019-03-28",17.78,18.19,17.7,18.09,1000800.0],["2019-03-29",18.33,18.45,18.007,18.35,1101400.0],["2019-04-01",18.54,18.87,18.145,18.3,1219100.0],["2019-04-02",18.29,18.87,18.21,18.78,1163800.0],["2019-04-03",19.0,19.66,18.8,19.49,1559000.0],["2019-04-04",19.53,19.58,18.87,19.35,1178300.0],["2019-04-05",19.42,20.28,19.42,19.98,2042800.0],["2019-04-08",19.92,19.98,19.09,19.75,1272000.0],["2019-04-09",19.67,19.84,19.18,19.22,1674100.0],["2019-04-10",19.25,19.745,19.25,19.49,1080900.0],["2019-04-11",19.51,19.63,18.89,19.05,1126400.0],["2019-04-12",19.25,19.35,18.115,18.32,1915100.0],["2019-04-15",18.47,18.9,18.2,18.65,1149000.0],["2019-04-16",18.93,19.42,18.76,19.25,1145100.0],["2019-04-17",19.33,19.33,18.0,18.38,1401500.0],["2019-04-18",18.32,18.57,17.5,18.17,1373000.0],["2019-04-22",18.07,18.55,18.03,18.53,758300.0],["2019-04-23",18.64,19.29,18.428,19.07,1225900.0],["2019-04-24",19.07,19.25,18.63,18.94,979300.0],["2019-04-25",18.9,19.17,18.66,19.05,812500.0],["2019-04-26",19.09,19.1,18.76,19.0,759400.0],["2019-04-29",19.0,19.07,18.31,18.34,1053100.0],["2019-04-30",18.3,18.448,17.835,17.98,1152600.0],["2019-05-01",18.0,18.1,17.41,17.43,1221500.0],["2019-05-02",17.43,17.94,17.3,17.81,943300.0],["2019-05-03",17.9,18.19,17.73,18.14,1042200.0],["2019-05-06",17.61,18.76,17.51,18.55,1131400.0],["2019-05-07",18.27,18.54,17.68,18.01,1423300.0],["2019-05-08",17.99,18.77,17.71,18.33,1337300.0],["2019-05-09",18.23,19.565,17.75,19.45,1904000.0],["2019-05-10",19.22,19.99,19.05,19.51,1436500.0],["2019-05-13",18.98,19.141,17.557,18.025,1721400.0],["2019-05-14",18.18,18.98,18.0,18.6,1303900.0],["2019-05-15",18.38,19.285,18.231,19.17,1068800.0],["2019-05-16",18.96,19.69,18.51,19.47,1276900.0],["2019-05-17",19.2,19.95,19.2,19.46,1157000.0],["2019-05-20",19.15,19.38,18.82,18.94,999500.0],["2019-05-21",20.59,22.74,20.49,21.35,11601500.0],["2019-05-22",21.17,22.098,21.17,21.79,4498100.0],["2019-05-23",21.47,22.08,20.42,21.97,21001500.0],["2019-05-24",21.96,24.3,21.91,24.03,5421100.0],["2019-05-28",24.4,25.39,24.08,25.02,3990000.0],["2019-05-29",24.69,25.495,24.12,24.99,2029300.0],["2019-05-30",25.12,25.232,24.27,24.6,2062900.0],["2019-05-31",24.16,24.29,23.49,23.71,2369300.0],["2019-06-03",24.15,24.88,23.9,24.41,1990400.0],["2019-06-04",24.78,25.58,24.267,25.55,2160900.0],["2019-06-05",25.74,26.62,25.4,26.42,1743800.0],["2019-06-06",26.37,26.96,25.94,26.61,1403900.0],["2019-06-07",26.65,27.1,26.54,27.05,1318800.0],["2019-06-10",27.5,27.69,26.355,26.54,1279000.0],["2019-06-11",26.71,27.05,26.19,26.99,1098500.0],["2019-06-12",26.34,26.87,26.17,26.37,1822500.0],["2019-06-13",26.54,26.75,25.861,26.13,1766500.0],["2019-06-14",26.1,26.1,25.69,25.82,1673300.0],["2019-06-17",26.01,26.57,25.95,26.45,2296700.0],["2019-06-18",26.78,27.97,26.7,27.89,2103600.0],["2019-06-19",27.98,28.19,27.29,27.51,1925200.0],["2019-06-20",27.82,28.315,27.1,27.29,1709800.0],["2019-06-21",27.28,28.46,27.05,28.12,4373900.0],["2019-06-24",28.13,28.28,27.33,27.5,2036900.0],["2019-06-25",27.69,27.9,27.24,27.52,1483700.0],["2019-06-26",27.7,27.995,27.35,27.7,1003300.0],["2019-06-27",28.3,28.84,27.69,28.82,1281100.0],["2019-06-28",28.2,28.3,26.05,26.5,3882700.0],["2019-07-01",26.79,27.0,25.68,26.49,1551400.0],["2019-07-02",26.53,26.78,26.02,26.35,1233400.0],["2019-07-03",26.42,26.79,26.42,26.78,667100.0],["2019-07-05",26.76,26.76,26.26,26.53,951500.0],["2019-07-08",26.24,26.39,25.78,26.26,1199500.0],["2019-07-09",26.18,26.96,26.18,26.78,727500.0],["2019-07-10",26.96,27.27,26.177,26.58,1026800.0],["2019-07-11",26.73,26.75,26.1,26.29,907200.0],["2019-07-12",26.29,27.21,25.95,27.15,858000.0],["2019-07-15",27.27,27.98,26.94,27.8,710600.0],["2019-07-16",27.81,28.33,27.6,28.16,737500.0],["2019-07-17",28.44,28.74,27.94,28.52,831800.0],["2019-07-18",28.57,30.13,28.443,29.63,1457400.0],["2019-07-19",29.66,29.98,29.13,29.17,1132800.0],["2019-07-22",29.28,30.73,29.15,29.98,1492800.0],["2019-07-23",30.06,30.346,29.16,29.78,816500.0],["2019-07-24",29.67,29.682,28.45,29.23,1373200.0],["2019-07-25",29.23,29.37,28.69,28.79,1188900.0],["2019-07-26",29.02,29.635,29.01,29.52,1383600.0],["2019-07-29",29.67,29.68,28.44,28.67,1079100.0],["2019-07-30",28.22,29.58,28.1,29.55,939700.0],["2019-07-31",29.6,29.9,28.94,29.06,840000.0],["2019-08-01",29.19,30.3,29.17,29.53,1110900.0],["2019-08-02",29.29,29.52,28.76,29.12,756000.0],["2019-08-05",28.45,28.72,27.24,27.24,1701900.0],["2019-08-06",28.28,29.8,27.83,28.5,2083200.0],["2019-08-07",28.36,28.96,28.01,28.75,991000.0],["2019-08-08",28.85,29.33,27.91,29.14,873600.0],["2019-08-09",28.96,29.47,28.65,29.05,731000.0],["2019-08-12",28.85,29.49,28.41,29.26,811400.0],["2019-08-13",29.11,30.25,29.11,29.63,815900.0],["2019-08-14",28.93,30.11,28.84,29.78,1006300.0],["2019-08-15",29.9,30.06,29.14,29.18,598600.0],["2019-08-16",29.33,31.56,29.3,31.19,1525700.0],["2019-08-19",32.2,34.02,31.57,33.72,1714900.0],["2019-08-20",33.9,33.9,33.03,33.72,1513900.0],["2019-08-21",33.9,35.41,33.64,34.5,1501400.0],["2019-08-22",34.6,34.934,31.805,32.12,1787700.0],["2019-08-23",32.03,32.726,30.71,30.88,1163800.0],["2019-08-26",31.48,32.3,31.25,32.22,1884000.0],["2019-08-27",32.66,33.338,32.271,32.92,1562800.0],["2019-08-28",32.8,34.84,32.79,34.36,1351000.0],["2019-08-29",35.0,35.69,33.79,34.86,1307900.0],["2019-08-30",35.61,36.8,33.68,34.17,1650100.0],["2019-09-03",34.43,34.89,33.04,33.23,1285000.0],["2019-09-04",33.55,34.26,33.09,34.24,1550300.0],["2019-09-05",34.58,34.7,30.8,31.84,2393500.0],["2019-09-06",31.84,32.27,31.32,31.51,851100.0],["2019-09-09",31.45,31.59,27.63,28.7,2698600.0],["2019-09-10",28.42,28.95,27.81,28.72,1428700.0],["2019-09-11",28.78,30.92,28.78,30.89,1814100.0],["2019-09-12",30.78,31.2,29.44,30.14,1351800.0],["2019-09-13",30.01,30.46,29.61,29.95,847000.0],["2019-09-16",31.0,31.46,28.75,29.44,1631600.0],["2019-09-17",29.66,30.43,29.14,29.54,1000700.0],["2019-09-18",29.67,29.67,28.45,29.28,1677900.0],["2019-09-19",29.31,29.69,28.95,29.09,1534700.0],["2019-09-20",29.09,29.53,28.32,28.86,2591600.0],["2019-09-23",29.1,29.1,28.63,28.88,1285900.0],["2019-09-24",29.0,29.1,27.45,28.08,1814600.0],["2019-09-25",28.0,28.66,27.58,28.26,1221800.0],["2019-09-26",28.24,28.625,27.1,27.27,959800.0],["2019-09-27",27.19,27.71,26.335,26.96,1205900.0],["2019-09-30",26.01,28.534,25.97,28.18,1378700.0],["2019-10-01",28.1,28.87,27.5,28.14,1405800.0],["2019-10-02",27.85,29.45,27.115,28.92,1350900.0],["2019-10-03",29.3,29.94,28.26,29.92,883800.0],["2019-10-04",29.61,30.68,29.55,30.6,898500.0],["2019-10-07",30.63,32.033,30.433,31.83,1244900.0],["2019-10-08",31.51,32.22,31.145,31.48,1218000.0],["2019-10-09",32.13,32.44,31.09,31.23,806600.0],["2019-10-10",31.28,32.12,31.148,32.0,922200.0],["2019-10-11",32.29,32.86,31.83,32.55,1071400.0],["2019-10-14",32.51,33.5,32.055,32.98,851400.0],["2019-10-15",33.25,34.389,33.215,34.345,825700.0],["2019-10-16",34.25,34.74,34.044,34.51,952100.0],["2019-10-17",34.97,37.33,34.51,36.6,2397300.0],["2019-10-18",36.89,38.75,35.6,35.95,3643900.0],["2019-10-21",36.37,36.89,35.03,36.5,1381600.0],["2019-10-22",37.12,39.25,36.88,38.975,2033400.0],["2019-10-23",38.89,40.09,38.0,39.65,1676100.0],["2019-10-24",38.81,38.87,36.38,36.87,2169500.0],["2019-10-25",36.9,39.41,36.899,38.55,1427900.0],["2019-10-28",38.81,39.49,38.283,39.26,958100.0],["2019-10-29",39.35,40.296,39.0,39.9,1089900.0],["2019-10-30",39.85,40.35,38.85,40.03,857600.0],["2019-10-31",40.04,40.65,39.6,40.05,1161100.0],["2019-11-01",40.29,41.64,39.94,41.48,1511800.0],["2019-11-04",41.75,42.29,38.65,39.46,1848300.0],["2019-11-05",39.44,39.82,38.84,39.73,961300.0],["2019-11-06",39.87,40.28,39.06,39.22,893800.0],["2019-11-07",39.63,40.16,38.88,39.6,877500.0],["2019-11-08",40.0,42.12,39.32,42.1,1165500.0],["2019-11-11",41.72,43.41,41.12,42.94,1044000.0],["2019-11-12",43.23,45.85,42.905,45.275,1896600.0],["2019-11-13",45.41,48.87,44.44,48.51,2640200.0],["2019-11-14",48.48,49.78,46.43,48.5,2073700.0],["2019-11-15",47.0,47.84,45.22,47.44,2375700.0],["2019-11-18",48.29,48.99,46.67,48.17,1633000.0],["2019-11-19",49.29,51.84,48.89,50.5,2148800.0],["2019-11-20",50.0,50.37,46.93,48.35,3451100.0],["2019-11-21",48.9,49.75,48.4,49.06,1404900.0],["2019-11-22",49.39,49.77,47.9,49.2,964300.0],["2019-11-25",53.19,59.72,52.58,56.99,5387600.0],["2019-11-26",58.94,67.77,58.5,67.7,6185300.0],["2019-11-27",67.0,70.28,64.5,69.02,3542800.0],["2019-11-29",69.25,73.72,67.81,73.01,2054500.0],["2019-12-02",73.33,73.63,61.85,63.33,6140200.0],["2019-12-03",62.0,72.47,60.38,68.66,5827000.0],["2019-12-04",62.22,66.886,61.0,66.46,6595500.0],["2019-12-05",66.0,66.77,62.5,65.53,2445300.0],["2019-12-06",66.43,69.0,65.7,67.27,1985500.0],["2019-12-09",67.27,69.5,66.592,67.77,2063300.0],["2019-12-10",68.02,72.17,68.0,70.86,2281000.0],["2019-12-11",70.62,71.8,67.28,68.22,1718400.0],["2019-12-12",68.28,69.95,65.89,67.32,2050500.0],["2019-12-13",66.7,68.5,65.56,66.46,1571200.0],["2019-12-16",64.55,65.45,61.19,65.38,3022600.0],["2019-12-17",65.44,67.0,63.6,65.85,1470200.0],["2019-12-18",65.3,67.5,64.51,66.51,1325600.0],["2019-12-19",66.9,68.35,65.21,67.68,1161000.0],["2019-12-20",67.84,68.09,63.09,63.49,19622100.0],["2019-12-23",64.65,65.11,63.43,63.76,2208300.0],["2019-12-24",63.61,64.7,63.02,64.56,786900.0],["2019-12-26",64.55,67.98,64.34,66.99,1458000.0],["2019-12-27",67.15,67.24,63.71,64.93,1399500.0],["2019-12-30",64.5,65.197,63.2,64.2,1202800.0],["2019-12-31",63.94,64.98,63.21,63.43,1205100.0],["2020-01-02",63.62,64.0,60.75,63.12,1592000.0],["2020-01-03",61.94,63.21,60.77,61.56,1467100.0],["2020-01-06",60.91,61.13,58.725,59.435,1824300.0],["2020-01-07",59.13,60.4,58.215,59.58,1491500.0],["2020-01-08",59.72,61.29,58.75,59.8,1422800.0],["2020-01-09",60.46,60.65,58.58,58.94,1423400.0],["2020-01-10",59.04,59.8,57.65,58.01,1395100.0],["2020-01-13",58.0,58.0,54.19,56.66,2093300.0],["2020-01-14",55.87,58.21,54.667,57.5,1457600.0],["2020-01-15",58.0,58.0,56.6,56.93,1203900.0],["2020-01-16",57.12,57.98,56.75,57.11,1170100.0],["2020-01-17",57.69,57.69,56.11,56.42,1541500.0],["2020-01-21",52.35,52.75,46.48,47.59,6883200.0],["2020-01-22",47.59,49.34,47.41,47.58,1835300.0],["2020-01-23",47.22,47.71,46.19,46.21,1535700.0],["2020-01-24",46.34,47.31,43.64,44.61,2249700.0],["2020-01-27",43.05,44.8,42.39,44.01,1614400.0],["2020-01-28",44.41,45.66,44.23,45.4,1151000.0],["2020-01-29",45.2,45.95,43.85,44.04,1211000.0],["2020-01-30",43.74,44.33,41.06,41.52,2136900.0],["2020-01-31",41.27,42.5,40.9,41.91,1521900.0],["2020-02-03",42.36,44.69,42.25,43.26,1686600.0],["2020-02-04",44.2,45.085,43.72,43.9,1311500.0],["2020-02-05",44.8,45.25,42.948,43.72,1343100.0],["2020-02-06",46.01,46.42,40.15,41.1,4085200.0],["2020-02-07",40.86,41.142,40.05,40.43,1365000.0],["2020-02-10",40.35,43.3,39.61,42.85,1577200.0],["2020-02-11",43.25,43.69,41.05,41.58,1254500.0],["2020-02-12",41.8,42.81,41.34,42.41,1020600.0],["2020-02-13",42.17,42.41,40.98,41.05,946000.0],["2020-02-14",40.59,41.57,40.49,41.27,1032400.0],["2020-02-18",40.5,41.24,39.93,40.55,990000.0],["2020-02-19",40.99,41.884,39.89,39.93,842900.0],["2020-02-20",39.9,40.25,38.11,39.74,1815600.0],["2020-02-21",39.68,39.76,37.8,38.49,1062200.0],["2020-02-24",37.0,38.1,35.73,36.39,1668200.0],["2020-02-25",37.0,37.57,33.99,34.12,1773300.0],["2020-02-26",34.24,37.0,34.01,36.06,2327700.0],["2020-02-27",35.07,37.8,34.4,36.0,2249700.0],["2020-02-28",34.81,35.6,33.64,35.36,2037000.0],["2020-03-02",35.37,36.1,34.08,35.5,1387900.0],["2020-03-03",35.7,37.15,34.77,35.15,1443500.0],["2020-03-04",35.99,37.0,35.09,36.93,1198300.0],["2020-03-05",35.98,36.94,35.14,35.59,1169100.0],["2020-03-06",34.5,34.895,32.4,33.4,1760700.0],["2020-03-09",30.0,33.2,29.2,30.0,2176300.0],["2020-03-10",31.36,31.789,27.13,29.89,2064900.0],["2020-03-11",29.11,30.76,27.98,28.56,1954500.0],["2020-03-12",25.14,27.17,24.14,25.01,2774100.0],["2020-03-13",26.5,26.67,22.64,26.32,2682900.0],["2020-03-16",22.46,24.52,21.59,21.76,2601000.0],["2020-03-17",22.25,22.72,19.52,21.97,2824000.0],["2020-03-18",20.39,22.21,19.51,20.56,2364200.0],["2020-03-19",20.71,27.073,20.412,26.0,2884800.0],["2020-03-20",27.0,29.86,27.0,27.79,3559000.0],["2020-03-23",28.14,28.96,24.5,25.58,2043800.0],["2020-03-24",27.51,28.85,26.89,28.63,1724800.0],["2020-03-25",28.54,30.24,27.5,29.22,1975800.0],["2020-03-26",29.5,32.21,29.5,30.59,1641300.0],["2020-03-27",29.83,30.15,27.95,28.12,1302000.0],["2020-03-30",28.45,29.08,27.0,28.97,1134800.0],["2020-03-31",29.16,29.41,27.6,28.77,1311000.0],["2020-04-01",28.03,28.62,26.19,26.52,1005300.0],["2020-04-02",26.22,27.61,25.79,26.91,912400.0],["2020-04-03",26.5,27.27,25.84,26.12,598800.0],["2020-04-06",27.22,29.07,26.75,28.94,1262500.0],["2020-04-07",29.15,30.5,28.65,29.39,1469300.0],["2020-04-08",30.25,31.97,29.61,31.51,1121100.0],["2020-04-09",32.25,34.78,32.17,33.87,1436200.0],["2020-04-13",35.65,35.74,33.68,34.85,1559100.0],["2020-04-14",35.9,37.55,35.1,36.77,1366100.0],["2020-04-15",36.86,37.23,34.41,35.33,1832500.0],["2020-04-16",35.07,35.44,33.05,34.83,1819700.0],["2020-04-17",35.98,36.64,35.09,36.55,1258700.0],["2020-04-20",35.72,40.02,35.72,38.89,1824400.0],["2020-04-21",37.72,38.658,36.17,36.62,1306400.0],["2020-04-22",37.94,37.94,36.08,36.94,1030600.0],["2020-04-23",36.85,39.39,36.85,38.45,1045500.0],["2020-04-24",38.95,39.349,37.7,38.89,1003200.0],["2020-04-27",39.21,40.0,38.92,39.47,671900.0],["2020-04-28",40.0,40.01,37.15,37.26,873600.0],["2020-04-29",38.34,38.38,36.36,36.53,929800.0],["2020-04-30",36.18,36.38,34.4,34.43,1293200.0],["2020-05-01",33.55,34.27,31.5,32.56,1296400.0],["2020-05-04",31.89,34.24,31.72,34.16,1030600.0],["2020-05-05",35.11,36.33,34.69,35.4,1340000.0],["2020-05-06",35.71,35.87,34.06,34.23,827100.0],["2020-05-07",34.95,35.443,33.77,35.13,1251800.0],["2020-05-08",36.48,37.1,33.3,34.14,1767900.0],["2020-05-11",33.87,37.285,33.33,36.3,1522100.0],["2020-05-12",36.42,38.16,35.03,35.94,1386200.0],["2020-05-13",36.41,37.251,33.51,34.155,1158100.0],["2020-05-14",33.36,36.01,32.66,35.6,1455600.0],["2020-05-15",35.82,36.32,34.41,35.85,963000.0],["2020-05-18",36.96,38.96,36.615,38.24,1403000.0],["2020-05-19",38.3,38.96,36.44,36.49,1097500.0],["2020-05-20",36.87,37.39,36.01,36.63,1025100.0],["2020-05-21",36.57,36.82,34.77,35.84,972400.0],["2020-05-22",35.645,35.85,34.8,35.69,587600.0],["2020-05-26",36.9,36.957,33.55,33.71,1116600.0],["2020-05-27",33.71,34.225,31.565,33.67,1874500.0],["2020-05-28",33.97,34.62,32.65,33.09,1206200.0],["2020-05-29",33.29,33.42,31.56,32.24,1634600.0],["2020-06-01",32.1,33.65,31.91,33.31,1027000.0],["2020-06-02",33.43,33.52,31.61,32.77,952400.0],["2020-06-03",33.1,33.25,31.957,32.01,740100.0],["2020-06-04",31.64,32.97,31.5,32.45,1103600.0],["2020-06-05",32.93,34.54,31.85,34.07,1154700.0],["2020-06-08",34.53,35.74,34.0,35.74,797800.0],["2020-06-09",35.22,35.91,34.9,35.14,691800.0],["2020-06-10",35.06,35.79,33.93,35.01,1018700.0],["2020-06-11",34.09,34.19,31.29,31.58,1481900.0],["2020-06-12",32.72,32.79,30.83,32.73,1105200.0],["2020-06-15",31.81,33.58,31.11,33.22,962600.0],["2020-06-16",34.2,36.167,33.618,35.75,1158500.0],["2020-06-17",35.86,36.24,34.65,35.51,1054200.0],["2020-06-18",35.48,37.62,35.24,36.72,949400.0],["2020-06-19",36.91,37.14,35.54,36.73,2748400.0],["2020-06-22",36.49,40.02,35.64,39.83,1438000.0],["2020-06-23",40.08,42.97,39.83,41.76,2065800.0],["2020-06-24",41.48,42.213,39.03,39.76,1343000.0],["2020-06-25",39.39,42.39,38.31,42.23,1236800.0],["2020-06-26",42.0,43.84,41.34,43.27,2110400.0],["2020-06-29",43.28,43.54,42.03,42.6,1086400.0],["2020-06-30",42.61,43.41,41.34,43.19,972300.0],["2020-07-01",43.2,44.8,42.94,44.16,1245600.0],["2020-07-02",44.62,45.2,43.0,44.2,944700.0],["2020-07-06",44.54,45.16,43.49,43.72,816900.0],["2020-07-07",43.69,45.715,43.15,44.24,948600.0],["2020-07-08",44.63,45.31,44.25,45.25,762600.0],["2020-07-09",45.3,46.27,44.335,45.1,1034800.0],["2020-07-10",45.28,45.85,44.42,44.51,728000.0],["2020-07-13",45.0,48.97,44.7,46.13,1829100.0],["2020-07-14",46.11,47.39,45.2,47.34,1460300.0],["2020-07-15",48.09,48.75,47.18,48.18,894900.0],["2020-07-16",47.98,49.31,47.44,49.02,772000.0],["2020-07-17",48.88,49.99,48.72,49.02,923900.0],["2020-07-20",49.13,51.54,48.76,51.27,1174800.0],["2020-07-21",51.75,52.0,48.42,48.75,1094100.0],["2020-07-22",48.75,49.655,47.36,48.6,793100.0],["2020-07-23",48.8,49.4,46.32,46.66,844100.0],["2020-07-24",45.72,46.82,45.04,46.21,797900.0],["2020-07-27",46.49,48.44,46.0,48.34,791700.0],["2020-07-28",48.25,48.49,45.47,45.51,805100.0],["2020-07-29",45.77,46.3,44.0,44.3,730900.0],["2020-07-30",43.67,46.0,43.27,45.45,561000.0],["2020-07-31",45.55,45.8,42.62,43.07,972500.0],["2020-08-03",43.41,44.49,42.88,44.38,625100.0],["2020-08-04",44.0,44.63,43.29,44.12,498800.0],["2020-08-05",44.72,44.72,42.67,43.56,1206100.0],["2020-08-06",43.09,44.39,40.01,41.02,1297600.0],["2020-08-07",41.5,42.0,39.56,40.23,921700.0],["2020-08-10",40.07,40.78,39.61,40.37,708300.0],["2020-08-11",41.17,42.18,40.21,40.58,1006100.0],["2020-08-12",40.63,43.015,40.63,42.81,922900.0],["2020-08-13",42.45,42.91,40.81,42.71,850900.0],["2020-08-14",42.61,42.85,41.4,42.01,549600.0],["2020-08-17",42.15,46.54,42.15,45.7,1397700.0],["2020-08-18",45.77,46.401,43.35,44.54,1139400.0],["2020-08-19",44.83,45.73,43.76,44.97,627400.0],["2020-08-20",44.44,44.8,41.98,43.06,967400.0],["2020-08-21",42.8,43.312,42.085,42.49,696700.0],["2020-08-24",43.33,43.365,41.52,42.86,741200.0],["2020-08-25",42.74,43.63,42.165,43.33,452400.0],["2020-08-26",43.24,43.83,42.23,42.37,529800.0],["2020-08-27",42.62,42.67,40.33,41.84,777000.0],["2020-08-28",42.0,43.01,41.52,41.97,665300.0],["2020-08-31",42.58,43.64,42.05,42.24,921900.0],["2020-09-01",41.88,42.74,38.89,39.0,1494400.0],["2020-09-02",39.01,40.063,37.66,39.83,1041300.0],["2020-09-03",39.5,39.605,36.75,37.06,1060900.0],["2020-09-04",37.5,37.98,34.002,36.04,1201700.0],["2020-09-08",35.25,36.8,34.55,35.47,1062100.0],["2020-09-09",35.77,36.71,35.21,36.14,806600.0],["2020-09-10",36.319,37.805,34.9,35.2,1269300.0],["2020-09-11",35.53,35.66,32.86,33.21,1904100.0],["2020-09-14",33.86,34.68,33.22,34.04,1363700.0],["2020-09-15",34.48,34.96,33.61,33.8,1034400.0],["2020-09-16",40.05,53.12,40.05,47.43,23998700.0],["2020-09-17",46.36,48.95,45.55,45.75,2649900.0],["2020-09-18",46.474,46.489,41.76,43.1,4042100.0],["2020-09-21",41.67,43.56,41.26,41.71,1295100.0],["2020-09-22",42.25,44.1,41.6,43.8,1503500.0],["2020-09-23",43.51,45.817,43.28,44.64,1740100.0],["2020-09-24",44.17,45.73,42.99,44.31,858900.0],["2020-09-25",43.98,45.1,43.65,44.915,847400.0],["2020-09-28",45.17,45.17,42.4,43.68,1080300.0],["2020-09-29",43.61,44.29,43.22,43.42,818900.0],["2020-09-30",43.64,44.36,42.65,43.06,908900.0],["2020-10-01",43.12,45.44,42.97,44.76,1004700.0],["2020-10-02",43.75,44.7,42.44,43.82,1004800.0],["2020-10-05",44.19,47.27,44.19,47.11,1121800.0],["2020-10-06",46.97,48.46,46.08,46.405,877500.0],["2020-10-07",46.42,48.34,46.208,48.1,528300.0],["2020-10-08",51.343,51.343,47.24,48.01,1896500.0],["2020-10-09",48.21,48.59,45.79,46.05,992800.0],["2020-10-12",46.67,47.01,45.14,46.39,690700.0],["2020-10-13",46.18,47.19,45.65,46.52,645200.0],["2020-10-14",46.27,46.71,44.29,44.46,806300.0],["2020-10-15",48.19,50.86,46.11,48.85,4025600.0],["2020-10-16",48.85,50.7,48.39,49.38,1202900.0],["2020-10-19",49.18,52.0,48.21,50.08,1655500.0],["2020-10-20",50.08,54.94,49.5,54.74,1872900.0],["2020-10-21",54.79,58.5,54.421,56.72,2048300.0],["2020-10-22",57.27,59.85,57.01,58.56,1667400.0],["2020-10-23",58.6,59.035,57.35,58.88,1351100.0],["2020-10-26",58.25,60.49,57.95,59.1,1533800.0],["2020-10-27",59.69,62.75,58.815,61.69,1401100.0],["2020-10-28",60.28,60.82,58.12,59.42,1173000.0],["2020-10-29",59.86,59.87,56.72,58.09,1046900.0],["2020-10-30",57.13,58.58,55.57,57.3,1039400.0],["2020-11-02",57.72,58.9,56.8,58.22,968400.0],["2020-11-03",59.31,60.29,57.341,59.47,948800.0],["2020-11-04",59.2,64.96,59.2,64.34,1369600.0],["2020-11-05",65.0,66.12,62.761,65.97,1026300.0],["2020-11-06",66.41,66.93,64.54,66.45,578700.0],["2020-11-09",69.38,70.4,67.52,68.1,1237900.0],["2020-11-10",68.52,69.26,66.81,68.68,938200.0],["2020-11-11",68.65,70.48,68.3,69.56,726500.0],["2020-11-12",69.56,71.621,68.92,69.23,881000.0],["2020-11-13",70.08,70.98,68.43,68.54,822400.0],["2020-11-16",70.0,70.903,67.4,69.07,779900.0],["2020-11-17",68.46,71.45,67.64,70.79,1043300.0],["2020-11-18",70.96,72.48,67.63,68.36,1099300.0],["2020-11-19",69.64,72.5,68.38,68.92,1178500.0],["2020-11-20",68.07,69.3,66.854,68.8,719900.0],["2020-11-23",68.26,69.564,66.56,68.2,1101600.0],["2020-11-24",65.5,66.75,58.02,60.39,3536000.0],["2020-11-25",60.17,60.17,56.05,57.02,1952500.0],["2020-11-27",57.01,63.0,56.947,62.99,1023700.0],["2020-11-30",63.25,65.62,61.92,62.53,1512300.0],["2020-12-01",63.34,63.94,61.96,62.64,758400.0],["2020-12-02",62.03,65.0,61.21,64.72,878200.0],["2020-12-03",64.43,65.0,63.5,63.98,514900.0],["2020-12-04",63.93,65.57,63.034,65.29,715200.0],["2020-12-07",65.2,66.72,64.35,65.85,793500.0],["2020-12-08",66.17,68.34,65.703,68.18,702500.0],["2020-12-09",68.66,72.17,67.978,68.9,1455600.0],["2020-12-10",68.49,74.11,68.137,74.005,1395100.0],["2020-12-11",73.64,75.03,72.66,74.06,1008000.0],["2020-12-14",74.68,78.27,74.68,74.91,1186200.0],["2020-12-15",75.75,77.2,74.811,76.45,887500.0],["2020-12-16",76.92,77.96,74.95,77.63,842500.0],["2020-12-17",76.96,79.7,76.89,79.37,873900.0],["2020-12-18",79.97,82.06,79.05,80.16,2977900.0],["2020-12-21",77.03,82.06,74.62,82.03,1441800.0],["2020-12-22",82.67,83.9,80.82,82.83,1037500.0],["2020-12-23",82.83,86.11,81.74,85.37,735700.0],["2020-12-24",84.92,86.75,83.62,84.19,313100.0],["2020-12-28",85.35,85.78,79.75,79.94,856600.0],["2020-12-29",79.71,79.95,75.25,78.04,838100.0],["2020-12-30",78.78,81.28,77.29,77.43,693500.0],["2020-12-31",77.81,77.87,75.68,76.73,677700.0],["2021-01-04",76.07,77.11,74.52,74.83,1164100.0],["2021-01-05",74.57,74.57,70.45,72.63,1268600.0],["2021-01-06",71.62,74.74,70.11,74.38,1720700.0],["2021-01-07",75.0,79.49,75.0,79.47,989400.0],["2021-01-08",78.848,82.25,78.1,79.88,937600.0],["2021-01-11",79.0,81.22,78.03,80.11,833200.0],["2021-01-12",80.42,82.93,80.01,82.69,550400.0],["2021-01-13",82.11,84.55,80.89,81.0,709400.0],["2021-01-14",80.95,84.12,80.4,82.86,482600.0],["2021-01-15",81.9,84.35,80.52,80.74,650600.0],["2021-01-19",80.61,83.454,80.61,82.15,538600.0],["2021-01-20",82.59,84.98,82.4,83.44,659100.0],["2021-01-21",83.58,84.12,79.49,80.02,559000.0],["2021-01-22",79.81,82.24,79.5,82.07,822000.0],["2021-01-25",81.85,84.67,80.285,84.13,696500.0],["2021-01-26",84.29,85.88,80.86,81.14,677600.0],["2021-01-27",79.55,81.93,75.03,76.82,1005100.0],["2021-01-28",78.16,79.29,76.5,77.75,719600.0],["2021-01-29",78.39,80.89,76.31,77.17,986200.0],["2021-02-01",78.03,80.395,77.282,79.76,543600.0],["2021-02-02",80.78,82.0,79.95,80.52,715400.0],["2021-02-03",79.92,81.89,79.45,80.33,568400.0],["2021-02-04",81.61,84.887,79.77,83.92,921000.0],["2021-02-05",82.5,91.697,78.55,90.47,1490300.0],["2021-02-08",89.64,90.47,86.12,88.41,1156400.0],["2021-02-09",88.41,91.101,87.66,89.8,552600.0],["2021-02-10",90.0,92.6,87.012,87.48,941500.0],["2021-02-11",88.95,90.42,86.66,88.34,610700.0],["2021-02-12",88.46,89.909,86.7,88.2,489200.0],["2021-02-16",89.03,89.36,85.37,87.4,565800.0],["2021-02-17",86.71,87.82,84.587,86.7,850900.0],["2021-02-18",84.69,86.97,83.0,86.46,749000.0],["2021-02-19",87.3,90.4,86.064,89.51,679100.0],["2021-02-22",88.29,89.373,84.71,85.0,791600.0],["2021-02-23",82.82,83.0,78.01,81.75,1327300.0],["2021-02-24",82.48,85.481,80.42,85.03,697500.0],["2021-02-25",84.16,86.44,81.1,82.2,615100.0],["2021-02-26",83.01,84.49,78.91,79.66,1061700.0],["2021-03-01",81.14,84.45,81.06,83.78,567600.0],["2021-03-02",83.25,83.89,80.32,80.63,722700.0],["2021-03-03",80.61,80.97,75.17,75.48,900300.0],["2021-03-04",77.078,77.078,68.07,69.56,1767600.0],["2021-03-05",70.0,70.495,62.99,69.0,1614000.0],["2021-03-08",69.1,71.08,64.3,64.58,1191200.0],["2021-03-09",65.82,71.5,65.81,69.87,913200.0],["2021-03-10",71.44,73.48,69.2,69.63,732300.0],["2021-03-11",71.61,73.64,70.87,73.18,659000.0],["2021-03-12",72.11,72.84,70.315,72.74,513200.0],["2021-03-15",72.9,73.21,70.48,71.85,802300.0],["2021-03-16",73.4,74.459,70.44,71.97,525100.0],["2021-03-17",70.47,73.38,69.5,72.57,461200.0],["2021-03-18",71.01,71.751,67.69,67.84,692600.0],["2021-03-19",67.86,68.85,65.585,67.4,2059000.0],["2021-03-22",68.77,71.1,68.26,70.5,803500.0],["2021-03-23",69.13,69.73,65.78,66.07,730500.0],["2021-03-24",66.23,67.25,62.43,62.82,810200.0],["2021-03-25",61.54,65.605,61.03,65.21,1204100.0],["2021-03-26",65.46,65.71,61.32,62.95,883900.0],["2021-03-29",62.57,64.03,60.66,61.35,700900.0],["2021-03-30",61.58,64.41,60.64,63.69,638800.0],["2021-03-31",64.5,69.39,64.36,66.31,982400.0],["2021-04-01",67.23,69.5,66.41,67.07,530800.0],["2021-04-05",68.41,69.11,65.87,67.22,461500.0],["2021-04-06",66.0,67.56,65.03,65.15,414400.0],["2021-04-07",64.79,65.45,63.16,63.39,526900.0],["2021-04-08",64.96,65.74,63.4,63.71,399100.0],["2021-04-09",63.2,63.25,61.29,62.15,783300.0],["2021-04-12",62.01,62.9,60.52,62.78,493400.0],["2021-04-13",63.65,64.7,62.12,63.93,406900.0],["2021-04-14",64.57,68.22,64.45,67.17,648700.0],["2021-04-15",69.65,69.7,66.24,67.98,720700.0],["2021-04-16",68.49,69.47,67.23,67.65,636200.0],["2021-04-19",66.49,68.45,65.91,67.0,538000.0],["2021-04-20",66.91,68.86,65.43,68.12,466600.0],["2021-04-21",67.84,69.24,66.68,69.03,554600.0],["2021-04-22",69.6,72.15,68.42,70.99,712600.0],["2021-04-23",71.58,72.35,70.495,71.59,559000.0],["2021-04-26",72.0,74.93,71.59,74.5,653900.0],["2021-04-27",75.0,75.41,73.66,74.52,663500.0],["2021-04-28",74.53,76.71,74.52,75.96,721600.0],["2021-04-29",77.12,77.12,73.47,75.76,607400.0],["2021-04-30",75.0,77.28,71.97,72.76,926700.0],["2021-05-03",73.0,73.98,70.21,70.24,559600.0],["2021-05-04",68.04,70.06,66.13,66.48,835900.0],["2021-05-05",66.06,68.65,65.19,66.47,930500.0],["2021-05-06",65.5,66.04,61.91,65.66,915600.0],["2021-05-07",66.71,67.5,65.16,66.38,641700.0],["2021-05-10",65.95,67.29,64.42,66.1,817800.0],["2021-05-11",64.15,71.11,63.5,69.81,781800.0],["2021-05-12",68.44,70.51,68.22,68.7,636800.0],["2021-05-13",69.39,69.905,65.916,67.88,688900.0],["2021-05-14",68.43,74.126,68.0,72.83,695600.0],["2021-05-17",72.32,73.95,70.56,73.05,591200.0],["2021-05-18",73.93,75.255,72.125,72.26,521500.0],["2021-05-19",70.45,72.359,70.06,71.42,729600.0],["2021-05-20",72.11,76.015,71.99,74.74,721400.0],["2021-05-21",75.59,75.99,73.82,74.23,370600.0],["2021-05-24",75.17,75.26,74.1,74.84,451400.0],["2021-05-25",75.23,76.64,73.485,73.87,581000.0],["2021-05-26",74.66,74.66,72.6,73.47,418400.0],["2021-05-27",74.06,74.06,72.41,72.77,1149500.0],["2021-05-28",73.19,74.4,72.36,72.6,961500.0],["2021-06-01",72.51,73.51,71.592,71.91,904000.0],["2021-06-02",71.75,72.33,71.215,72.24,1251100.0],["2021-06-03",72.37,72.842,71.03,72.52,848500.0],["2021-06-04",72.93,76.37,72.76,76.14,724100.0],["2021-06-07",76.29,81.515,76.19,80.68,882900.0],["2021-06-08",80.71,81.825,78.42,81.09,685400.0],["2021-06-09",81.86,82.86,81.1,81.81,779600.0],["2021-06-10",81.7,84.41,80.8,83.72,718800.0],["2021-06-11",86.72,90.64,86.4,88.71,1568300.0],["2021-06-14",88.0,89.77,87.52,88.41,685100.0],["2021-06-15",88.59,89.17,85.72,86.63,741800.0],["2021-06-16",86.65,87.363,83.89,85.84,623000.0],["2021-06-17",85.44,86.93,84.93,85.98,532700.0],["2021-06-18",85.03,86.71,84.51,85.64,1264600.0],["2021-06-21",85.94,90.6,85.81,89.81,856500.0],["2021-06-22",89.22,89.63,87.52,88.83,723300.0],["2021-06-23",90.0,93.66,87.35,88.09,1052300.0],["2021-06-24",88.69,90.405,88.48,89.51,705800.0],["2021-06-25",89.34,90.436,88.3,90.32,1632900.0],["2021-06-28",89.407,91.0,85.93,86.22,776000.0],["2021-06-29",86.0,86.48,81.47,81.5,1119900.0],["2021-06-30",81.01,84.31,81.0,82.82,646000.0],["2021-07-01",82.71,86.01,82.2,84.96,685600.0],["2021-07-02",67.04,69.25,60.0,63.13,7343100.0],["2021-07-06",65.01,67.439,62.19,63.07,2710100.0],["2021-07-07",62.68,64.305,61.532,63.73,1517500.0],["2021-07-08",62.35,66.01,61.505,65.32,923600.0],["2021-07-09",65.81,67.46,64.73,67.14,799300.0],["2021-07-12",67.14,68.73,65.64,65.78,491900.0],["2021-07-13",65.01,65.6,63.32,63.41,570800.0],["2021-07-14",63.92,63.92,61.69,62.54,741600.0],["2021-07-15",62.56,63.34,61.59,63.15,478700.0],["2021-07-16",63.73,64.6,62.26,63.43,516700.0],["2021-07-19",62.35,66.15,62.11,65.55,854400.0],["2021-07-20",65.66,68.11,65.51,67.91,906300.0],["2021-07-21",67.92,68.75,65.972,68.08,536000.0],["2021-07-22",68.25,69.16,66.51,67.92,456600.0],["2021-07-23",67.97,68.63,66.56,68.37,408300.0],["2021-07-26",68.2,68.75,66.24,66.73,855600.0],["2021-07-27",66.58,66.58,64.07,65.95,485100.0],["2021-07-28",66.31,68.59,65.38,68.37,671400.0],["2021-07-29",69.7,70.97,68.02,68.32,629000.0],["2021-07-30",67.83,69.54,67.59,69.29,537900.0],["2021-08-02",69.54,71.0,67.95,68.01,528100.0],["2021-08-03",68.18,68.8,66.07,66.75,558600.0],["2021-08-04",66.29,67.93,65.824,66.12,608300.0],["2021-08-05",65.94,69.01,65.64,68.05,714500.0],["2021-08-06",66.36,67.57,62.5,64.79,1177700.0],["2021-08-09",65.0,65.815,61.777,62.78,954000.0],["2021-08-10",63.62,63.94,60.95,61.21,674900.0],["2021-08-11",61.21,61.99,57.92,58.95,1338200.0],["2021-08-12",58.84,60.27,58.5,59.79,671100.0],["2021-08-13",59.82,61.796,58.96,60.52,554800.0],["2021-08-16",60.02,61.71,60.02,60.73,402400.0],["2021-08-17",60.09,60.98,58.99,60.67,495700.0],["2021-08-18",60.54,61.26,59.25,59.77,306200.0],["2021-08-19",59.3,60.1,58.26,58.38,440200.0],["2021-08-20",58.39,61.02,58.13,59.93,491100.0],["2021-08-23",60.9,62.91,60.55,62.15,585400.0],["2021-08-24",62.04,63.0,61.26,62.94,375100.0],["2021-08-25",62.6,64.5,62.07,64.13,402400.0],["2021-08-26",63.77,65.43,63.675,64.16,476800.0],["2021-08-27",64.39,67.93,64.2,66.07,707000.0],["2021-08-30",66.07,68.4,66.0,66.84,567000.0],["2021-08-31",67.07,68.16,66.43,67.12,417300.0],["2021-09-01",67.34,68.99,67.12,68.49,450400.0],["2021-09-02",69.0,69.65,68.23,69.1,371400.0],["2021-09-03",68.76,69.05,67.06,67.55,340300.0],["2021-09-07",67.2,68.84,64.86,65.62,515000.0],["2021-09-08",65.7,66.37,65.0,65.85,338400.0],["2021-09-09",65.75,66.68,65.02,65.29,311200.0],["2021-09-10",65.5,65.67,63.94,63.99,370400.0],["2021-09-13",63.76,64.95,62.25,64.4,483300.0],["2021-09-14",64.64,65.15,62.25,62.52,386300.0],["2021-09-15",62.46,63.79,61.87,63.51,472100.0],["2021-09-16",63.43,63.852,62.285,63.66,350100.0],["2021-09-17",64.24,65.01,62.61,64.93,1753900.0],["2021-09-20",63.58,64.547,61.965,62.4,454900.0],["2021-09-21",62.61,63.94,62.13,62.36,327000.0],["2021-09-22",62.47,63.115,61.89,62.75,308400.0],["2021-09-23",62.69,64.83,61.89,64.7,508900.0],["2021-09-24",63.96,65.56,63.41,65.37,592800.0],["2021-09-27",65.44,65.84,63.91,65.56,534300.0],["2021-09-28",64.91,64.91,60.45,60.65,647500.0],["2021-09-29",60.37,61.89,60.22,60.63,473800.0],["2021-09-30",61.38,63.55,61.02,62.43,547500.0],["2021-10-01",62.28,62.98,60.41,62.6,456900.0],["2021-10-04",62.25,62.255,60.8,61.71,415700.0],["2021-10-05",61.84,62.4,59.75,60.05,509900.0],["2021-10-06",59.41,60.32,57.94,58.09,603100.0],["2021-10-07",58.5,60.5,58.32,58.98,454400.0],["2021-10-08",59.23,60.6,58.735,60.33,708800.0],["2021-10-11",59.83,60.911,59.12,60.1,347900.0],["2021-10-12",60.48,63.44,59.77,63.27,533300.0],["2021-10-13",63.4,64.5,62.36,63.37,369400.0],["2021-10-14",63.99,66.92,63.909,66.83,540100.0],["2021-10-15",67.83,67.94,65.41,66.16,559900.0],["2021-10-18",65.92,66.41,65.38,66.14,305000.0],["2021-10-19",66.73,67.61,66.18,67.07,272200.0],["2021-10-20",66.81,67.04,65.58,66.75,289300.0],["2021-10-21",66.9,67.704,66.65,66.89,229500.0],["2021-10-22",66.91,66.91,64.901,66.03,396100.0],["2021-10-25",65.78,66.84,65.03,65.85,492600.0],["2021-10-26",66.43,67.28,65.32,66.09,512900.0],["2021-10-27",66.25,66.429,64.47,64.49,268500.0],["2021-10-28",64.51,65.56,63.68,65.4,380000.0],["2021-10-29",64.77,65.37,63.35,63.82,459200.0],["2021-11-01",63.97,71.01,63.61,70.99,754800.0],["2021-11-02",70.99,75.97,70.01,75.9,601900.0],["2021-11-03",77.151,81.36,76.5,80.43,1059500.0],["2021-11-04",80.025,82.07,77.06,81.55,577800.0],["2021-11-05",81.85,83.22,79.645,80.73,701100.0],["2021-11-08",81.83,83.88,81.465,82.51,443500.0],["2021-11-09",83.0,84.83,80.65,81.02,476200.0],["2021-11-10",81.16,82.325,76.07,76.6,610900.0],["2021-11-11",77.45,78.18,75.47,75.78,393600.0],["2021-11-12",76.5,76.918,72.32,73.94,537400.0],["2021-11-15",73.38,74.01,65.54,65.9,1389700.0],["2021-11-16",65.72,67.33,63.727,63.93,752700.0],["2021-11-17",63.68,64.67,63.11,63.74,490900.0],["2021-11-18",68.9,72.0,68.0,70.75,1877900.0],["2021-11-19",70.31,71.45,68.54,71.11,786700.0],["2021-11-22",73.0,73.23,69.0,69.28,782000.0],["2021-11-23",68.0,70.98,66.09,70.89,985600.0],["2021-11-24",70.36,74.7,68.9,74.04,590600.0],["2021-11-26",72.39,73.68,69.7,72.02,650600.0],["2021-11-29",73.57,74.32,70.71,71.17,580300.0],["2021-11-30",70.99,72.95,67.2,70.05,830000.0],["2021-12-01",70.65,71.45,66.94,67.0,699500.0],["2021-12-02",67.42,69.85,66.54,69.69,547000.0],["2021-12-03",70.17,70.409,66.77,67.5,715700.0],["2021-12-06",67.26,67.5,63.45,65.83,775100.0],["2021-12-07",67.63,72.82,67.34,71.67,796600.0],["2021-12-08",72.32,74.77,71.05,73.96,660800.0],["2021-12-09",73.27,74.5,70.74,70.83,507900.0],["2021-12-10",70.594,73.03,69.28,70.07,515000.0],["2021-12-13",70.29,72.83,69.5,71.48,596100.0],["2021-12-14",69.54,71.43,67.41,68.45,610900.0],["2021-12-15",67.98,70.39,65.64,70.35,749900.0],["2021-12-16",70.66,70.7,65.01,65.16,1062300.0],["2021-12-17",65.01,70.14,65.01,69.66,1648100.0],["2021-12-20",68.91,71.1,67.83,70.53,714900.0],["2021-12-21",71.0,71.15,69.29,70.1,424800.0],["2021-12-22",70.0,70.15,68.26,69.82,432600.0],["2021-12-23",70.0,71.0,69.07,70.25,515900.0],["2021-12-27",70.01,70.24,66.14,66.3,619900.0],["2021-12-28",66.5,68.5,65.94,66.06,349600.0],["2021-12-29",66.1,67.0,65.12,66.77,340200.0],["2021-12-30",67.5,69.23,66.83,67.35,463000.0],["2021-12-31",67.05,68.94,65.51,66.3,476400.0],["2022-01-03",66.25,70.09,63.72,69.97,674400.0],["2022-01-04",68.61,69.83,64.245,65.04,867700.0],["2022-01-05",64.35,65.64,59.945,60.18,1068700.0],["2022-01-06",60.28,62.09,58.03,60.9,608500.0],["2022-01-07",60.48,62.25,58.79,58.95,560800.0],["2022-01-10",58.22,59.68,57.05,59.53,539800.0],["2022-01-11",59.62,60.69,58.12,60.22,561000.0],["2022-01-12",60.54,61.248,58.16,58.22,597600.0],["2022-01-13",58.39,58.94,57.33,57.58,510500.0],["2022-01-14",56.85,58.96,55.278,57.81,593900.0],["2022-01-18",56.39,56.47,54.02,54.13,587800.0],["2022-01-19",55.64,56.0,53.64,53.79,596500.0],["2022-01-20",54.3,55.59,52.35,52.51,884300.0],["2022-01-21",51.62,53.49,50.82,50.84,766400.0],["2022-01-24",49.31,53.32,47.292,52.79,1130500.0],["2022-01-25",51.74,52.52,49.34,50.99,667600.0],["2022-01-26",52.07,54.38,50.26,50.53,843300.0],["2022-01-27",51.2,51.56,48.07,48.2,585800.0],["2022-01-28",48.6,50.1,46.68,50.09,729900.0],["2022-01-31",48.24,52.81,47.8,52.76,1047900.0],["2022-02-01",53.15,55.47,51.53,55.1,654700.0],["2022-02-02",54.92,55.058,51.99,52.63,606300.0],["2022-02-03",48.326,50.44,47.5,48.99,1128400.0],["2022-02-04",49.2,50.89,48.89,49.75,697700.0],["2022-02-07",49.68,52.85,49.62,52.1,943200.0],["2022-02-08",51.57,52.76,50.683,52.14,580900.0],["2022-02-09",53.02,54.71,53.02,54.66,556800.0],["2022-02-10",52.54,56.25,52.22,53.22,687000.0],["2022-02-11",53.433,54.12,50.45,50.65,868800.0],["2022-02-14",50.69,51.75,49.585,49.8,476700.0],["2022-02-15",50.6,51.31,49.81,50.22,560500.0],["2022-02-16",50.04,50.04,48.08,49.27,543100.0],["2022-02-17",48.246,48.85,44.79,45.18,1087100.0],["2022-02-18",45.14,46.09,43.96,44.25,844300.0],["2022-02-22",43.78,45.21,43.06,43.12,725900.0],["2022-02-23",43.44,43.97,41.5,41.53,916400.0],["2022-02-24",39.67,43.78,39.42,43.72,1211900.0],["2022-02-25",44.02,44.445,42.7,43.99,632400.0],["2022-02-28",43.64,45.75,42.64,44.0,799000.0],["2022-03-01",43.87,45.58,43.36,44.31,719800.0],["2022-03-02",44.6,45.88,43.695,45.54,586300.0],["2022-03-03",45.8,46.805,43.02,43.62,780800.0],["2022-03-04",42.96,44.48,42.57,42.92,408700.0],["2022-03-07",42.81,43.6,41.8,41.98,527300.0],["2022-03-08",41.74,43.43,40.7,41.33,558800.0],["2022-03-09",42.45,44.98,42.306,44.58,507100.0],["2022-03-10",43.45,44.32,42.53,43.32,345200.0],["2022-03-11",44.0,44.52,41.675,41.78,410900.0],["2022-03-14",41.64,42.94,38.89,39.62,818200.0],["2022-03-15",40.37,41.44,39.71,40.72,663100.0],["2022-03-16",41.7,43.78,41.25,43.72,711500.0],["2022-03-17",43.37,46.95,43.0,46.69,770200.0],["2022-03-18",47.0,48.76,46.865,47.38,2023700.0],["2022-03-21",46.81,46.88,45.0,45.4,470000.0],["2022-03-22",45.95,48.015,45.37,47.53,695900.0],["2022-03-23",47.37,47.53,45.43,45.58,528400.0],["2022-03-24",45.99,47.13,45.6,47.11,849500.0],["2022-03-25",45.36,45.88,43.435,44.11,1246200.0],["2022-03-28",44.26,46.27,42.9,44.78,569500.0],["2022-03-29",45.67,46.96,45.49,46.72,650300.0],["2022-03-30",46.41,48.31,45.34,45.59,703200.0],["2022-03-31",45.8,47.11,45.76,45.99,711400.0],["2022-04-01",46.16,50.42,46.16,49.2,1032400.0],["2022-04-04",49.22,50.77,48.42,50.61,710900.0],["2022-04-05",50.48,51.11,48.15,48.4,729500.0],["2022-04-06",47.49,49.0,46.84,48.14,601300.0],["2022-04-07",47.89,49.41,47.86,49.01,633500.0],["2022-04-08",49.14,50.01,48.2,48.25,627000.0],["2022-04-11",47.5,48.5,46.27,46.79,555800.0],["2022-04-12",47.54,48.73,46.08,46.84,666600.0],["2022-04-13",46.99,49.5,46.6,49.24,699100.0],["2022-04-14",48.89,49.345,46.78,46.87,521800.0],["2022-04-18",46.67,46.67,43.95,44.33,758400.0],["2022-04-19",44.44,46.1,43.93,45.49,502000.0],["2022-04-20",46.0,46.2,44.37,45.76,531300.0],["2022-04-21",46.49,47.2,42.5,42.74,609500.0],["2022-04-22",42.74,43.43,42.01,42.66,578900.0],["2022-04-25",42.31,44.04,42.08,43.91,448100.0],["2022-04-26",43.18,43.89,40.875,40.91,838100.0],["2022-04-27",40.98,42.465,40.395,41.61,839900.0],["2022-04-28",42.23,42.59,39.66,42.31,546400.0],["2022-04-29",42.07,43.43,40.83,41.11,548700.0],["2022-05-02",41.09,43.125,40.76,43.05,706700.0],["2022-05-03",42.91,44.6,41.99,42.65,578200.0],["2022-05-04",42.99,43.23,40.11,43.01,808500.0],["2022-05-05",42.59,42.69,39.14,40.24,696500.0],["2022-05-06",39.39,39.49,36.48,36.92,1088300.0],["2022-05-09",35.82,36.52,32.24,32.72,1599700.0],["2022-05-10",34.72,35.47,33.36,34.29,1418900.0],["2022-05-11",35.3,35.5,28.53,28.95,1956600.0],["2022-05-12",28.45,31.28,27.87,30.31,1480000.0],["2022-05-13",31.03,33.21,30.74,31.64,1288100.0],["2022-05-16",31.52,34.19,31.0,32.88,1136900.0],["2022-05-17",33.97,35.77,33.582,35.77,1236200.0],["2022-05-18",35.08,36.14,34.08,34.2,1328100.0],["2022-05-19",34.07,35.799,33.8,35.15,881100.0],["2022-05-20",36.01,36.64,33.9,36.21,735600.0],["2022-05-23",36.45,36.88,35.49,36.05,577700.0],["2022-05-24",35.29,35.51,33.48,33.8,782900.0],["2022-05-25",33.52,34.27,32.78,33.97,529500.0],["2022-05-26",33.38,34.84,33.32,33.33,768000.0],["2022-05-27",33.57,34.25,32.5,34.2,753700.0],["2022-05-31",34.14,34.51,32.69,33.36,761200.0],["2022-06-01",33.85,34.34,31.85,33.05,791000.0],["2022-06-02",33.17,33.92,32.44,33.76,520900.0],["2022-06-03",33.97,35.009,33.45,34.86,655300.0],["2022-06-06",35.73,35.73,32.605,32.96,624300.0],["2022-06-07",32.39,35.12,32.39,34.89,765100.0],["2022-06-08",34.63,35.7,33.8,34.0,621800.0],["2022-06-09",33.5,33.81,32.44,32.49,657300.0],["2022-06-10",31.79,31.88,29.69,30.52,803800.0],["2022-06-13",29.27,29.77,27.83,28.28,876900.0],["2022-06-14",28.4,28.6,26.81,27.89,1039900.0],["2022-06-15",28.17,29.48,27.62,29.19,1033800.0],["2022-06-16",27.92,28.56,27.02,27.79,1084800.0],["2022-06-17",28.37,30.512,28.37,29.12,2432900.0],["2022-06-21",29.73,31.27,29.61,30.59,943900.0],["2022-06-22",29.8,32.34,29.77,31.57,769300.0],["2022-06-23",31.75,34.3,31.68,34.26,909700.0],["2022-06-24",35.0,35.11,32.87,34.46,1842900.0],["2022-06-27",34.65,35.0,32.89,33.72,782300.0],["2022-06-28",33.74,34.33,32.095,32.47,737100.0],["2022-06-29",32.43,34.795,31.45,34.56,877400.0],["2022-06-30",33.85,35.78,33.0,35.21,963200.0],["2022-07-01",35.4,36.65,34.81,35.96,731800.0],["2022-07-05",35.9,39.2,35.51,39.16,936400.0],["2022-07-06",39.22,40.71,38.88,39.99,1008600.0],["2022-07-07",40.0,43.45,39.57,42.17,1168100.0],["2022-07-08",41.43,42.14,40.9,41.73,599300.0],["2022-07-11",41.19,43.0,39.62,40.3,741200.0],["2022-07-12",40.52,41.86,38.87,41.5,608600.0],["2022-07-13",40.34,43.68,39.57,42.88,689600.0],["2022-07-14",42.18,42.61,41.19,41.66,655400.0],["2022-07-15",42.65,42.87,41.16,42.8,731100.0],["2022-07-18",43.14,43.96,40.86,41.27,709200.0],["2022-07-19",42.08,43.38,40.84,42.67,696500.0],["2022-07-20",42.92,45.13,42.92,44.14,809500.0],["2022-07-21",44.06,44.88,43.86,44.39,458800.0],["2022-07-22",44.64,44.93,42.42,42.67,721800.0],["2022-07-25",42.61,42.8,40.69,41.69,715300.0],["2022-07-26",41.54,42.8,40.77,41.84,535200.0],["2022-07-27",42.16,44.6,41.58,44.31,767700.0],["2022-07-28",44.27,44.46,41.545,43.76,649600.0],["2022-07-29",43.34,43.34,41.93,42.53,536200.0],["2022-08-01",41.68,43.48,41.375,41.77,620600.0],["2022-08-02",41.34,43.2,41.34,42.02,475200.0],["2022-08-03",44.0,45.32,43.46,44.36,1154300.0],["2022-08-04",44.38,46.54,44.34,46.13,980100.0],["2022-08-05",44.41,46.4,43.61,45.96,1230500.0],["2022-08-08",46.52,47.64,45.275,47.02,1074700.0],["2022-08-09",45.85,46.84,44.9,45.45,834800.0],["2022-08-10",46.46,47.02,45.75,46.96,575100.0],["2022-08-11",46.96,48.08,45.17,45.63,571300.0],["2022-08-12",46.16,47.9,46.06,47.29,603800.0],["2022-08-15",47.02,48.48,46.5,48.31,518600.0],["2022-08-16",48.0,48.17,46.75,47.63,468700.0],["2022-08-17",46.83,47.13,45.71,45.88,464400.0],["2022-08-18",45.61,46.115,43.02,44.01,691200.0],["2022-08-19",43.33,44.035,42.14,42.61,562200.0],["2022-08-22",41.88,42.94,40.77,41.11,905300.0],["2022-08-23",41.2,41.89,40.21,41.22,1056500.0],["2022-08-24",41.35,43.12,40.98,42.75,962400.0],["2022-08-25",43.22,43.647,41.94,42.61,520000.0],["2022-08-26",42.62,42.68,39.96,40.06,611300.0],["2022-08-29",39.08,40.53,38.9,39.22,425900.0],["2022-08-30",39.87,40.2,37.42,38.24,559500.0],["2022-08-31",38.91,40.15,38.37,39.71,967200.0],["2022-09-01",39.15,41.34,38.5,41.29,644700.0],["2022-09-02",41.52,41.52,39.0,39.42,802600.0],["2022-09-06",39.38,39.56,37.06,37.22,631700.0],["2022-09-07",37.42,39.275,37.42,39.17,837200.0],["2022-09-08",38.37,39.69,38.19,39.17,696300.0],["2022-09-09",38.65,39.0,38.11,38.57,638700.0],["2022-09-12",38.57,39.89,38.09,39.6,733200.0],["2022-09-13",38.21,38.35,35.61,35.9,1286000.0],["2022-09-14",36.1,36.1,34.4,35.27,899900.0],["2022-09-15",35.18,35.68,34.44,35.13,647800.0],["2022-09-16",35.1,35.1,33.59,34.59,1907700.0],["2022-09-19",34.31,34.52,33.22,34.3,780800.0],["2022-09-20",34.05,34.33,32.91,33.84,772200.0],["2022-09-21",34.01,34.1,32.42,32.48,689800.0],["2022-09-22",32.16,32.45,31.21,31.5,637600.0],["2022-09-23",31.1,31.56,30.345,30.93,841900.0],["2022-09-26",30.86,31.88,29.6,29.63,798200.0],["2022-09-27",30.3,31.34,30.04,31.2,1049700.0],["2022-09-28",31.86,34.175,31.85,33.96,1091600.0],["2022-09-29",33.49,33.735,32.43,33.28,898000.0],["2022-09-30",33.2,35.12,32.99,33.05,972200.0],["2022-10-03",33.34,35.16,32.74,33.74,821800.0],["2022-10-04",34.31,35.24,34.21,34.91,969800.0],["2022-10-05",34.1,34.75,33.6,34.46,720900.0],["2022-10-06",34.42,34.78,33.18,33.57,703500.0],["2022-10-07",33.18,33.218,31.52,31.62,703100.0],["2022-10-10",31.53,31.74,30.348,30.49,585800.0],["2022-10-11",30.54,31.98,30.02,31.25,719400.0],["2022-10-12",31.42,32.07,30.75,32.0,622400.0],["2022-10-13",30.75,32.73,30.39,32.32,746800.0],["2022-10-14",32.78,33.07,31.83,32.02,585400.0],["2022-10-17",32.74,34.26,32.6,33.99,802500.0],["2022-10-18",34.79,35.09,33.51,35.09,775300.0],["2022-10-19",34.4,34.58,31.88,32.38,1000100.0],["2022-10-20",32.28,33.43,32.211,32.61,605500.0],["2022-10-21",32.64,33.51,31.855,33.39,599200.0],["2022-10-24",33.29,33.53,30.12,31.32,789200.0],["2022-10-25",31.49,32.896,31.49,32.56,649100.0],["2022-10-26",32.52,33.7,32.18,32.76,580800.0],["2022-10-27",33.0,33.77,32.65,33.19,685800.0],["2022-10-28",33.33,35.95,33.03,35.87,717500.0],["2022-10-31",35.38,35.505,34.21,34.81,726700.0],["2022-11-01",35.58,36.19,35.08,35.52,520900.0],["2022-11-02",35.45,37.07,34.56,34.61,848000.0],["2022-11-03",34.05,35.15,33.63,34.16,456400.0],["2022-11-04",34.46,35.565,33.29,33.96,848600.0],["2022-11-07",34.27,35.71,34.22,34.31,987600.0],["2022-11-08",34.65,35.71,32.94,33.3,2012900.0],["2022-11-09",33.1,33.39,29.43,30.46,1607400.0],["2022-11-10",32.3,35.11,32.0,34.73,1553400.0],["2022-11-11",34.75,35.495,33.64,34.49,1138200.0],["2022-11-14",34.3,34.62,33.01,33.07,861500.0],["2022-11-15",34.37,34.77,32.95,33.66,962500.0],["2022-11-16",33.6,33.76,31.355,31.67,896200.0],["2022-11-17",31.05,31.34,30.14,30.57,728400.0],["2022-11-18",31.26,31.26,30.54,30.72,574700.0],["2022-11-21",30.55,30.699,29.57,29.84,601200.0],["2022-11-22",30.1,30.1,28.81,29.55,1091300.0],["2022-11-23",29.55,29.95,29.07,29.4,605100.0],["2022-11-25",29.29,29.81,29.12,29.5,507100.0],["2022-11-28",29.3,29.69,28.0,28.0,991600.0],["2022-11-29",28.0,31.7,27.75,29.99,1775800.0],["2022-11-30",30.62,32.24,30.03,32.2,1568000.0],["2022-12-01",32.31,33.29,31.8,32.02,772700.0],["2022-12-02",31.97,34.18,31.37,33.93,878600.0],["2022-12-05",33.71,33.71,31.19,31.82,888000.0],["2022-12-06",31.74,32.11,31.32,32.01,777100.0],["2022-12-07",32.15,33.06,31.86,32.86,647800.0],["2022-12-08",33.14,33.34,31.38,31.56,618400.0],["2022-12-09",31.34,31.35,30.18,30.24,771400.0],["2022-12-12",30.39,31.94,30.12,31.85,759800.0],["2022-12-13",32.88,33.52,31.81,32.85,782300.0],["2022-12-14",32.79,33.44,32.35,32.85,606700.0],["2022-12-15",32.34,32.575,31.22,31.44,665000.0],["2022-12-16",31.0,32.1,30.86,31.77,2446400.0],["2022-12-19",31.79,31.99,30.01,31.07,815700.0],["2022-12-20",31.0,33.36,30.98,32.94,848700.0],["2022-12-21",33.29,37.235,33.05,37.1,1719800.0],["2022-12-22",36.64,38.25,36.34,38.21,1239800.0],["2022-12-23",38.24,38.78,37.174,38.3,776800.0],["2022-12-27",38.51,39.0,37.9,38.12,706100.0],["2022-12-28",38.31,38.98,37.18,37.56,563200.0],["2022-12-29",38.08,40.41,37.59,40.12,1047900.0],["2022-12-30",39.77,40.62,39.61,40.56,788200.0],["2023-01-03",40.8,41.03,36.96,38.51,1403100.0],["2023-01-04",38.8,38.955,37.84,38.08,1075200.0],["2023-01-05",37.5,38.05,36.77,37.09,903400.0],["2023-01-06",37.47,38.32,35.58,37.38,946400.0],["2023-01-09",30.05,31.0,28.52,30.28,3497400.0],["2023-01-10",30.27,33.05,29.84,33.03,1850000.0],["2023-01-11",33.07,35.42,32.471,34.42,1657700.0],["2023-01-12",34.36,36.17,33.75,36.15,938300.0],["2023-01-13",35.99,37.95,35.62,36.82,1037600.0],["2023-01-17",36.81,37.67,36.17,36.91,937600.0],["2023-01-18",37.11,37.66,35.64,35.99,828000.0],["2023-01-19",35.84,36.13,33.9,33.93,907800.0],["2023-01-20",34.48,34.5,33.14,33.76,843600.0],["2023-01-23",33.66,33.69,32.28,32.7,1232700.0],["2023-01-24",32.53,34.15,32.23,33.92,799700.0],["2023-01-25",33.44,33.82,32.22,32.97,756200.0],["2023-01-26",33.24,33.76,32.6,33.28,598500.0],["2023-01-27",33.29,34.08,33.21,33.61,427200.0],["2023-01-30",33.2,33.8,32.885,33.28,807900.0],["2023-01-31",33.51,35.03,33.51,34.99,854500.0],["2023-02-01",34.85,35.875,34.27,35.29,768000.0],["2023-02-02",35.75,37.01,35.47,37.01,726100.0],["2023-02-03",36.36,37.71,36.23,36.74,615300.0],["2023-02-06",35.37,35.99,32.23,33.51,1650400.0],["2023-02-07",33.54,34.24,32.06,33.62,1529600.0],["2023-02-08",33.32,33.92,32.37,32.58,817000.0],["2023-02-09",32.98,34.075,32.495,33.16,737200.0],["2023-02-10",32.99,33.42,32.478,33.12,814800.0],["2023-02-13",33.24,34.745,32.78,34.6,688000.0],["2023-02-14",34.48,35.15,33.455,33.67,905400.0],["2023-02-15",33.23,34.08,32.763,34.05,632400.0],["2023-02-16",33.36,33.8,32.94,32.97,616000.0],["2023-02-17",33.07,33.86,32.5,33.75,587200.0],["2023-02-21",33.0,33.28,31.29,31.77,897500.0],["2023-02-22",31.83,32.95,31.775,32.85,772500.0],["2023-02-23",32.9,33.074,32.518,32.75,666000.0],["2023-02-24",32.1,32.85,32.1,32.63,866000.0],["2023-02-27",33.05,33.17,32.34,32.6,682300.0],["2023-02-28",32.45,33.12,32.28,32.3,924600.0],["2023-03-01",32.45,32.84,32.4,32.66,1126000.0],["2023-03-02",32.28,32.84,31.51,32.43,1084000.0],["2023-03-03",32.57,33.15,32.16,32.35,1172800.0],["2023-03-06",32.44,32.675,30.33,30.79,1288100.0],["2023-03-07",30.62,31.07,30.22,30.5,940600.0],["2023-03-08",30.5,30.695,29.2,29.66,1175100.0],["2023-03-09",29.68,29.9,27.6,27.73,1750400.0],["2023-03-10",27.59,27.68,25.54,26.31,2064700.0],["2023-03-13",26.04,26.93,25.7,26.42,2752700.0],["2023-03-14",26.99,27.87,26.25,26.56,1388300.0],["2023-03-15",26.755,26.755,24.75,25.32,2017800.0],["2023-03-16",25.12,25.255,24.19,24.44,2229000.0],["2023-03-17",24.34,24.39,23.09,24.3,2395100.0],["2023-03-20",24.39,25.87,24.33,25.06,1423900.0],["2023-03-21",25.1,25.495,24.56,24.6,969800.0],["2023-03-22",24.54,24.885,23.68,23.72,1068000.0],["2023-03-23",23.97,24.4,23.5,23.68,958800.0],["2023-03-24",23.95,24.33,23.09,24.29,846700.0],["2023-03-27",24.34,24.81,24.09,24.43,1046800.0],["2023-03-28",24.25,24.59,24.12,24.26,697900.0],["2023-03-29",24.52,24.78,24.137,24.74,754400.0],["2023-03-30",24.88,24.94,24.05,24.43,697200.0],["2023-03-31",24.59,25.56,24.43,25.4,1184500.0],["2023-04-03",25.38,25.86,25.12,25.56,856600.0],["2023-04-04",25.73,25.75,24.64,25.16,826500.0],["2023-04-05",25.09,25.535,24.77,25.27,721000.0],["2023-04-06",25.33,26.475,24.92,26.17,758200.0],["2023-04-10",26.0,26.0,25.225,25.51,671200.0],["2023-04-11",25.69,26.37,25.69,26.23,720000.0],["2023-04-12",27.805,29.74,27.43,28.56,2184300.0],["2023-04-13",28.78,31.41,28.78,30.5,1385900.0],["2023-04-14",30.47,31.419,29.965,30.46,966100.0],["2023-04-17",30.87,31.85,30.65,31.34,1051600.0],["2023-04-18",31.64,31.64,30.095,30.4,680100.0],["2023-04-19",30.38,30.88,30.16,30.46,532200.0],["2023-04-20",30.0,30.35,29.66,29.92,654900.0],["2023-04-21",30.17,30.9,30.047,30.87,708000.0],["2023-04-24",30.7,31.19,29.834,30.02,630600.0],["2023-04-25",35.02,36.02,33.44,33.58,3632800.0],["2023-04-26",34.47,35.78,33.11,35.52,1706100.0],["2023-04-27",36.0,36.08,34.905,34.96,1476500.0],["2023-04-28",34.79,36.02,33.66,35.41,1100400.0],["2023-05-01",35.0,35.9,34.49,35.72,830200.0],["2023-05-02",35.46,36.0,34.58,35.38,1173800.0],["2023-05-03",37.49,40.7,36.93,40.2,2543000.0],["2023-05-04",40.22,40.46,38.45,40.05,1502700.0],["2023-05-05",40.7,42.48,40.475,41.38,1526200.0],["2023-05-08",41.33,41.36,39.56,40.45,779700.0],["2023-05-09",39.97,41.0,39.23,40.47,657300.0],["2023-05-10",41.28,41.28,39.46,40.49,702100.0],["2023-05-11",40.45,40.54,39.5,40.08,664900.0],["2023-05-12",39.05,39.44,38.05,39.32,982000.0],["2023-05-15",39.37,40.89,39.02,39.89,905900.0],["2023-05-16",39.36,39.38,37.41,37.64,996600.0],["2023-05-17",37.82,37.82,36.69,37.1,952800.0],["2023-05-18",36.97,36.97,35.49,36.28,923200.0],["2023-05-19",36.95,37.18,36.18,36.27,636700.0],["2023-05-22",36.37,37.1,36.31,36.52,674000.0],["2023-05-23",36.65,38.55,36.27,36.28,902700.0],["2023-05-24",35.96,36.06,35.21,35.57,898200.0],["2023-05-25",35.51,35.61,33.15,33.57,1019800.0],["2023-05-26",33.56,33.893,32.97,33.6,794200.0],["2023-05-30",33.5,34.383,32.3,32.78,725200.0],["2023-05-31",32.98,34.91,32.91,34.41,1859300.0],["2023-06-01",34.55,35.2,33.25,34.67,1026400.0],["2023-06-02",35.49,36.07,34.56,36.05,942400.0],["2023-06-05",35.49,36.17,34.97,35.0,710300.0],["2023-06-06",35.14,36.342,34.95,36.12,670100.0],["2023-06-07",36.19,36.75,35.38,36.46,695500.0],["2023-06-08",36.38,36.78,35.56,35.7,601600.0],["2023-06-09",35.82,36.02,35.08,35.32,491700.0],["2023-06-12",35.71,35.78,34.89,35.38,662500.0],["2023-06-13",35.51,35.93,35.16,35.25,656200.0],["2023-06-14",35.21,35.58,34.76,35.34,959600.0],["2023-06-15",35.15,35.82,34.53,35.74,747000.0],["2023-06-16",36.6,36.619,35.22,35.4,2421400.0],["2023-06-20",35.09,35.98,34.76,35.77,1107800.0],["2023-06-21",35.48,35.9,34.835,35.53,775900.0],["2023-06-22",35.58,35.96,35.0,35.55,476500.0],["2023-06-23",35.21,35.72,34.95,35.24,992000.0],["2023-06-26",35.15,35.42,34.91,35.18,634500.0],["2023-06-27",35.5,36.49,34.82,36.08,1307100.0],["2023-06-28",36.26,37.37,35.49,36.92,1010400.0],["2023-06-29",36.86,37.15,35.815,35.93,774200.0],["2023-06-30",36.01,36.045,35.0,35.66,1194000.0],["2023-07-03",35.66,35.94,34.91,35.2,605100.0],["2023-07-05",35.1,35.55,34.8,35.15,1420500.0],["2023-07-06",34.8,34.94,33.82,34.54,889500.0],["2023-07-07",34.41,34.84,33.01,33.32,1278100.0],["2023-07-10",33.1,34.12,32.73,33.98,1148000.0],["2023-07-11",33.92,34.42,33.34,34.29,692100.0],["2023-07-12",34.87,34.87,33.815,33.92,726100.0],["2023-07-13",34.09,34.77,33.83,34.49,625800.0],["2023-07-14",34.6,34.67,34.13,34.6,993900.0],["2023-07-17",34.4,35.7,34.4,34.7,1189800.0],["2023-07-18",34.7,35.17,34.575,34.99,693800.0],["2023-07-19",35.25,35.42,34.27,34.57,514600.0],["2023-07-20",34.75,35.4,34.51,34.82,674200.0],["2023-07-21",35.31,36.115,34.84,36.08,964200.0],["2023-07-24",35.99,36.43,34.848,35.06,762300.0],["2023-07-25",34.87,35.695,34.87,35.62,676900.0],["2023-07-26",35.69,36.0,35.05,35.1,840700.0],["2023-07-27",35.34,36.27,35.205,35.83,1337300.0],["2023-07-28",36.07,36.2,35.02,35.13,599400.0],["2023-07-31",35.13,35.69,34.35,34.52,620200.0],["2023-08-01",34.37,34.46,33.52,33.68,1110100.0],["2023-08-02",33.26,33.59,32.63,32.97,876900.0],["2023-08-03",32.85,32.915,32.095,32.32,745500.0],["2023-08-04",32.31,32.74,31.57,31.65,663500.0],["2023-08-07",31.65,31.79,30.71,30.81,765100.0],["2023-08-08",29.63,29.65,26.93,27.49,2687500.0],["2023-08-09",27.5,29.365,27.28,29.01,1488300.0],["2023-08-10",29.01,29.37,28.65,28.97,769400.0],["2023-08-11",28.79,29.19,28.56,28.85,667700.0],["2023-08-14",28.56,29.73,28.0,29.39,911300.0],["2023-08-15",29.15,29.7,28.915,29.35,583800.0],["2023-08-16",29.26,29.26,28.81,28.95,610600.0],["2023-08-17",28.95,29.18,28.7,29.02,532800.0],["2023-08-18",28.76,29.02,28.235,28.26,655200.0],["2023-08-21",28.26,29.16,27.77,28.68,685400.0],["2023-08-22",28.68,28.9,28.18,28.38,635000.0],["2023-08-23",28.43,29.04,28.43,28.62,474800.0],["2023-08-24",28.63,28.86,27.99,28.04,569300.0],["2023-08-25",27.85,28.3,26.83,27.91,1089800.0],["2023-08-28",27.93,28.13,27.335,27.66,695400.0],["2023-08-29",27.69,27.69,26.94,27.15,1161900.0],["2023-08-30",27.15,27.54,26.76,26.84,942800.0],["2023-08-31",26.78,28.015,26.78,27.64,1299500.0],["2023-09-01",27.78,28.4,27.75,27.96,794100.0],["2023-09-05",27.74,28.51,27.62,28.03,765300.0],["2023-09-06",28.18,29.29,27.725,29.22,851300.0],["2023-09-07",29.0,30.48,28.82,30.22,1086900.0],["2023-09-08",30.25,30.7,29.78,29.9,723100.0],["2023-09-11",30.25,30.58,29.13,29.24,1067100.0],["2023-09-12",29.13,29.395,28.555,29.1,811500.0],["2023-09-13",29.11,29.7,29.06,29.34,732700.0],["2023-09-14",29.55,31.14,29.31,30.54,1437800.0],["2023-09-15",30.59,30.73,28.88,28.92,2384800.0],["2023-09-18",28.94,29.05,27.51,28.13,986400.0],["2023-09-19",28.02,28.02,27.16,27.23,694800.0],["2023-09-20",27.25,27.49,26.89,27.01,897400.0],["2023-09-21",26.78,27.63,26.51,27.23,790200.0],["2023-09-22",27.28,27.635,27.04,27.24,595600.0],["2023-09-25",26.98,27.12,26.37,26.67,648400.0],["2023-09-26",26.75,27.32,26.18,26.2,1062100.0],["2023-09-27",26.37,26.66,26.082,26.39,668900.0],["2023-09-28",26.33,27.31,26.04,26.93,760100.0],["2023-09-29",27.13,27.42,26.345,26.87,806800.0],["2023-10-02",26.52,26.78,25.94,26.25,1344200.0],["2023-10-03",26.07,26.12,24.65,25.16,1091300.0],["2023-10-04",25.26,25.58,23.63,23.77,1281500.0],["2023-10-05",23.48,25.57,23.44,25.55,1647700.0],["2023-10-06",25.25,25.8,25.01,25.19,639800.0],["2023-10-09",24.97,25.1,24.19,24.97,636800.0],["2023-10-10",24.87,25.66,24.52,25.63,1027300.0],["2023-10-11",25.44,26.49,25.34,26.46,1718300.0],["2023-10-12",26.54,26.6,25.85,25.88,1478700.0],["2023-10-13",26.0,26.73,25.885,26.6,1003600.0],["2023-10-16",26.76,26.84,25.99,26.51,880200.0],["2023-10-17",25.93,27.68,25.88,27.02,1239100.0],["2023-10-18",26.82,27.14,25.78,25.99,1040300.0],["2023-10-19",26.03,26.17,25.23,25.35,1033400.0],["2023-10-20",25.48,26.42,25.36,25.44,967800.0],["2023-10-23",25.2,25.38,24.66,24.69,802100.0],["2023-10-24",24.92,25.42,24.79,25.03,580900.0],["2023-10-25",24.71,24.75,23.95,23.98,816900.0],["2023-10-26",24.09,24.43,23.67,24.4,866100.0],["2023-10-27",24.45,24.45,23.58,23.6,787500.0],["2023-10-30",23.78,24.33,22.95,23.22,1160300.0],["2023-10-31",23.03,24.765,22.87,24.59,1375800.0],["2023-11-01",25.38,26.41,24.58,25.79,1302700.0],["2023-11-02",26.51,26.67,25.58,26.16,821000.0],["2023-11-03",26.62,28.27,26.62,28.15,1257000.0],["2023-11-06",28.29,28.3,26.88,26.93,1219300.0],["2023-11-07",26.9,27.585,26.56,27.51,775400.0],["2023-11-08",27.27,28.06,27.02,27.09,842200.0],["2023-11-09",27.37,27.37,26.585,26.74,924300.0],["2023-11-10",27.03,27.23,26.24,26.96,916800.0],["2023-11-13",26.57,26.68,25.11,25.97,1201400.0],["2023-11-14",27.35,27.49,26.1,27.4,1664700.0],["2023-11-15",27.46,29.07,26.97,27.01,1157400.0],["2023-11-16",26.57,27.21,25.64,26.06,1022200.0],["2023-11-17",26.29,28.29,26.19,28.06,1302600.0],["2023-11-20",28.06,29.155,27.85,28.9,875200.0],["2023-11-21",28.53,28.75,28.0,28.37,713400.0],["2023-11-22",28.88,29.33,28.39,28.96,635100.0],["2023-11-24",28.98,29.7,28.77,29.12,306100.0],["2023-11-27",28.88,29.14,28.32,28.71,863700.0],["2023-11-28",28.39,29.1,27.92,28.92,705000.0],["2023-11-29",29.48,29.48,28.795,28.98,874800.0],["2023-11-30",28.11,28.32,21.16,21.2,5980400.0],["2023-12-01",21.55,23.24,20.67,23.17,4222200.0],["2023-12-04",23.33,24.93,23.2,24.93,2796200.0],["2023-12-05",24.56,24.725,23.4,23.43,1634400.0],["2023-12-06",23.7,23.93,23.36,23.79,1475700.0],["2023-12-07",23.79,24.93,23.51,24.53,1363900.0],["2023-12-08",24.44,25.1,23.92,23.95,913000.0],["2023-12-11",24.37,24.5,23.7,23.87,1109700.0],["2023-12-12",23.79,24.786,23.06,24.69,941800.0],["2023-12-13",24.63,26.93,24.54,26.9,1672900.0],["2023-12-14",27.53,29.28,27.53,28.55,1685100.0],["2023-12-15",28.64,29.48,27.73,28.55,3659200.0],["2023-12-18",28.59,28.93,27.34,27.94,870400.0],["2023-12-19",28.38,30.09,28.36,30.0,1636800.0],["2023-12-20",29.9,30.0,27.77,27.83,1085800.0],["2023-12-21",28.33,28.895,28.12,28.76,977400.0],["2023-12-22",29.0,30.44,28.96,30.35,945500.0],["2023-12-26",30.68,31.17,30.1,30.89,675400.0],["2023-12-27",31.05,31.55,30.53,31.03,667600.0],["2023-12-28",30.88,31.57,30.52,31.0,911100.0],["2023-12-29",31.22,31.68,30.55,30.6,815700.0],["2024-01-02",30.5,32.15,29.65,31.01,791900.0],["2024-01-03",32.65,34.305,31.15,31.97,6019500.0],["2024-01-04",32.63,34.8,32.59,34.53,5694000.0],["2024-01-05",33.89,35.99,33.32,35.6,2973900.0],["2024-01-08",35.1,39.53,34.37,39.48,5170100.0],["2024-01-09",38.91,39.645,37.26,38.07,2075600.0],["2024-01-10",38.24,39.83,37.71,39.45,1841600.0],["2024-01-11",39.22,39.54,37.36,37.5,2181900.0],["2024-01-12",37.62,37.62,35.56,36.43,1495100.0],["2024-01-16",36.03,36.03,34.32,35.09,1381400.0],["2024-01-17",34.4,34.77,33.48,34.06,1073700.0],["2024-01-18",34.39,34.39,32.71,33.16,1501000.0],["2024-01-19",33.32,34.15,32.9,33.75,996100.0],["2024-01-22",33.83,33.93,32.58,33.19,1409200.0],["2024-01-23",33.89,34.5,33.42,34.29,1233900.0],["2024-01-24",34.58,34.95,32.78,32.81,812900.0],["2024-01-25",33.0,33.87,32.86,33.42,678600.0],["2024-01-26",33.67,33.77,32.555,32.75,538800.0],["2024-01-29",32.62,34.46,31.99,34.4,751200.0],["2024-01-30",34.19,34.39,32.94,33.01,594500.0],["2024-01-31",32.91,33.36,31.79,32.1,872400.0],["2024-02-01",32.25,32.37,31.25,32.19,931200.0],["2024-02-02",31.52,32.16,30.65,31.96,869200.0],["2024-02-05",31.23,32.47,30.54,32.02,971800.0],["2024-02-06",31.93,33.3,31.5,33.2,1092600.0],["2024-02-07",31.75,31.92,29.5,31.65,3220100.0],["2024-02-08",31.93,32.57,30.76,30.85,1764100.0],["2024-02-09",30.93,32.675,30.62,32.56,1459800.0],["2024-02-12",32.56,33.02,31.47,32.26,1247100.0],["2024-02-13",31.23,31.23,29.41,29.92,1805200.0],["2024-02-14",30.28,30.5,29.3,29.63,1035200.0],["2024-02-15",29.77,30.39,29.46,29.57,1237200.0],["2024-02-16",29.13,30.12,28.53,29.48,1071300.0],["2024-02-20",29.05,29.561,28.71,29.22,1012200.0],["2024-02-21",29.22,29.62,28.935,29.18,860300.0],["2024-02-22",29.27,30.84,28.5,30.2,1211500.0],["2024-02-23",30.25,31.9,30.04,31.595,2520500.0],["2024-02-26",31.84,32.48,30.29,30.49,1521200.0],["2024-02-27",30.6,31.21,29.455,31.165,2039100.0],["2024-02-28",30.98,34.79,30.87,34.0,5053500.0],["2024-02-29",34.5,35.36,31.83,32.1,2715400.0],["2024-03-01",32.36,36.24,32.298,36.08,2242400.0],["2024-03-04",36.6,36.72,34.73,35.11,1237100.0],["2024-03-05",34.73,35.72,33.74,34.08,867300.0],["2024-03-06",34.8,35.66,34.12,35.4,1627800.0],["2024-03-07",35.63,35.8,33.135,33.2,1105200.0],["2024-03-08",33.58,35.47,33.38,33.45,1019500.0],["2024-03-11",33.01,33.02,29.26,29.4,2298200.0],["2024-03-12",29.23,29.43,28.26,28.55,1423100.0],["2024-03-13",28.51,29.15,28.19,28.59,1484700.0],["2024-03-14",28.16,28.3,27.01,27.42,1621700.0],["2024-03-15",27.16,29.01,27.0,28.28,3735900.0],["2024-03-18",28.28,28.36,27.21,28.14,1273900.0],["2024-03-19",28.06,28.38,27.54,27.77,1002100.0],["2024-03-20",27.5,28.38,27.07,28.16,926600.0],["2024-03-21",28.97,29.93,28.12,28.23,1103900.0],["2024-03-22",28.16,28.36,27.18,27.21,712100.0],["2024-03-25",27.31,27.95,27.31,27.89,517400.0],["2024-03-26",28.21,28.45,27.5,27.84,710000.0],["2024-03-27",28.21,28.87,27.85,28.7,537600.0],["2024-03-28",28.75,29.08,28.04,28.6,589000.0],["2024-04-01",28.25,28.505,27.61,28.24,613300.0],["2024-04-02",27.34,27.42,25.9,26.19,1282300.0],["2024-04-03",26.0,26.54,25.71,26.48,725500.0],["2024-04-04",26.36,27.0,25.85,26.11,781800.0],["2024-04-05",25.77,26.43,25.28,25.78,713000.0],["2024-04-08",25.96,26.33,25.365,25.7,858400.0],["2024-04-09",25.85,26.48,25.63,26.25,672100.0],["2024-04-10",25.26,25.48,24.81,25.39,904000.0],["2024-04-11",25.74,25.8,25.275,25.68,708500.0],["2024-04-12",25.34,25.5,24.47,24.7,856100.0],["2024-04-15",24.86,24.86,23.75,24.01,878600.0],["2024-04-16",23.73,24.34,23.6,23.67,796300.0],["2024-04-17",23.88,24.051,22.47,22.53,1149600.0],["2024-04-18",22.42,22.81,21.93,22.61,1300200.0],["2024-04-19",22.52,22.76,21.75,22.33,965800.0],["2024-04-22",22.6,24.3,22.236,23.92,1080400.0],["2024-04-23",23.95,24.68,23.67,23.78,828400.0],["2024-04-24",23.74,23.76,22.89,23.29,813600.0],["2024-04-25",22.6,22.9,21.39,21.87,976800.0],["2024-04-26",22.12,22.36,21.72,22.12,617000.0],["2024-04-29",22.38,23.47,22.153,23.13,1168600.0],["2024-04-30",22.76,23.17,22.59,22.62,783000.0],["2024-05-01",22.72,23.84,22.66,23.17,1113600.0],["2024-05-02",23.46,24.3,22.73,24.13,887600.0],["2024-05-03",25.03,25.235,24.12,24.44,630800.0],["2024-05-06",24.56,25.24,24.24,25.16,619900.0],["2024-05-07",25.15,25.38,24.86,25.0,732000.0],["2024-05-08",24.73,25.27,24.3,25.22,906000.0],["2024-05-09",25.34,25.34,24.59,24.72,707500.0],["2024-05-10",25.48,25.48,21.79,22.08,2540200.0],["2024-05-13",22.34,22.76,21.65,22.06,1949600.0],["2024-05-14",22.39,24.22,22.39,22.91,2046000.0],["2024-05-15",23.58,25.22,23.33,25.04,1293900.0],["2024-05-16",25.02,25.26,24.17,25.0,1150700.0],["2024-05-17",24.95,25.64,24.567,24.77,710600.0],["2024-05-20",24.78,25.05,24.41,24.82,444400.0],["2024-05-21",24.65,25.27,24.645,25.02,522700.0],["2024-05-22",25.0,26.09,24.89,25.14,634300.0],["2024-05-23",25.19,25.19,24.37,24.67,818800.0],["2024-05-24",24.76,25.3,24.46,24.88,562000.0],["2024-05-28",25.36,25.36,23.41,23.92,945400.0],["2024-05-29",23.48,23.61,22.76,22.87,1038900.0],["2024-05-30",23.36,23.669,22.35,22.78,1297900.0],["2024-05-31",22.82,23.288,22.58,22.95,1047100.0],["2024-06-03",23.72,25.5,23.24,24.62,1544000.0],["2024-06-04",24.6,25.39,24.408,25.29,1228300.0],["2024-06-05",25.02,25.4,24.22,25.24,1348700.0],["2024-06-06",24.73,25.19,24.01,24.69,1066400.0],["2024-06-07",24.27,24.345,23.455,23.91,1052100.0],["2024-06-10",23.43,24.615,23.02,24.51,1083600.0],["2024-06-11",24.24,24.75,24.18,24.64,599500.0],["2024-06-12",25.64,26.32,25.33,25.77,1398100.0],["2024-06-13",25.76,26.85,25.46,26.5,1262100.0],["2024-06-14",26.02,26.2,25.2,25.84,1148200.0],["2024-06-17",25.71,25.76,24.51,25.1,886800.0],["2024-06-18",25.1,25.2,23.51,23.575,838900.0],["2024-06-20",23.27,24.08,23.01,23.79,881600.0],["2024-06-21",23.47,25.705,23.47,25.5,3419200.0],["2024-06-24",26.0,27.755,25.755,27.24,1283300.0],["2024-06-25",27.1,27.8,26.65,26.87,875600.0],["2024-06-26",26.78,26.78,25.89,26.26,1020500.0],["2024-06-27",26.36,26.405,25.58,25.69,811400.0],["2024-06-28",25.76,26.04,24.88,25.99,2315800.0],["2024-07-01",25.67,26.96,25.58,26.05,979100.0],["2024-07-02",25.91,25.91,24.9,25.22,806400.0],["2024-07-03",25.6,26.0,24.85,25.07,361000.0],["2024-07-05",24.79,25.695,24.57,25.57,622100.0],["2024-07-08",25.99,26.26,25.31,25.57,745200.0],["2024-07-09",25.55,26.19,25.291,25.35,849000.0],["2024-07-10",25.4,26.83,25.09,26.82,936200.0],["2024-07-11",27.64,28.79,27.19,28.25,1547100.0],["2024-07-12",28.75,28.76,27.9,28.11,809700.0],["2024-07-15",28.31,29.08,27.84,28.86,768700.0],["2024-07-16",28.98,30.41,28.77,29.54,1394100.0],["2024-07-17",28.7,28.97,27.73,28.02,1317200.0],["2024-07-18",28.02,28.99,27.22,27.64,967800.0],["2024-07-19",27.75,28.31,27.29,28.3,735200.0],["2024-07-22",28.47,28.9,27.83,28.75,742500.0],["2024-07-23",28.6,29.24,28.457,28.78,656500.0],["2024-07-24",29.06,29.06,28.225,28.91,641800.0],["2024-07-25",28.97,29.86,28.625,28.94,1161700.0],["2024-07-26",29.3,29.595,28.12,28.19,847100.0],["2024-07-29",28.19,28.84,27.98,28.66,1005500.0],["2024-07-30",28.66,29.23,28.1,28.59,657700.0],["2024-07-31",28.78,29.47,28.04,28.56,689900.0],["2024-08-01",28.46,28.72,27.04,27.46,1155500.0],["2024-08-02",26.03,26.56,25.8,26.22,800400.0],["2024-08-05",24.52,25.33,24.28,25.08,826500.0],["2024-08-06",25.04,26.49,24.61,25.86,768100.0],["2024-08-07",26.35,26.65,24.95,25.0,742800.0],["2024-08-08",25.13,25.951,25.06,25.85,2250300.0],["2024-08-09",25.0,25.115,23.08,23.41,2926600.0],["2024-08-12",23.43,23.71,22.85,22.94,944100.0],["2024-08-13",23.03,23.23,22.6,22.855,855100.0],["2024-08-14",22.98,23.09,22.11,22.7,1146800.0],["2024-08-15",23.33,23.69,22.63,22.66,884700.0],["2024-08-16",22.78,23.035,22.39,22.7,687900.0],["2024-08-19",22.68,23.4,22.665,23.35,988500.0],["2024-08-20",23.21,23.77,22.97,23.6,537400.0],["2024-08-21",23.67,25.37,23.67,25.24,983200.0],["2024-08-22",25.24,25.38,24.155,24.37,688500.0],["2024-08-23",24.68,25.09,24.33,24.78,822600.0],["2024-08-26",24.86,25.14,24.54,24.7,619100.0],["2024-08-27",24.43,24.65,23.45,23.94,788300.0],["2024-08-28",23.95,24.19,23.47,23.93,878400.0],["2024-08-29",24.24,24.67,23.96,24.08,545500.0],["2024-08-30",24.12,24.281,23.24,23.83,1230200.0],["2024-09-03",24.02,24.77,22.82,22.91,1024600.0],["2024-09-04",22.7,24.09,22.65,23.98,828200.0],["2024-09-05",24.2,24.2,23.07,23.25,862900.0],["2024-09-06",23.25,23.44,21.984,22.22,1009600.0],["2024-09-09",22.18,22.53,21.45,21.76,903900.0],["2024-09-10",22.0,22.233,21.38,21.47,1053100.0],["2024-09-11",21.32,21.32,20.63,20.94,1422300.0],["2024-09-12",20.9,21.1,20.14,20.235,1066500.0],["2024-09-13",20.39,21.9,20.39,21.49,1516300.0],["2024-09-16",21.5,21.73,20.405,20.45,947100.0],["2024-09-17",20.6,20.71,19.44,20.01,2169800.0],["2024-09-18",20.0,21.36,19.79,20.78,1551800.0],["2024-09-19",21.47,22.13,20.99,21.14,951600.0],["2024-09-20",21.2,21.24,20.75,20.8,2046400.0],["2024-09-23",20.85,20.85,19.99,20.0,987100.0],["2024-09-24",20.01,20.55,19.84,20.14,803700.0],["2024-09-25",20.23,20.345,19.38,19.42,931600.0],["2024-09-26",19.69,20.106,19.07,19.62,1041900.0],["2024-09-27",19.96,20.03,19.54,19.67,834300.0],["2024-09-30",19.33,19.76,19.1,19.37,1777400.0],["2024-10-01",19.2,19.355,18.15,19.18,1469000.0],["2024-10-02",19.01,19.43,18.6,19.22,781700.0],["2024-10-03",18.95,19.25,18.73,18.85,790700.0],["2024-10-04",19.01,19.27,18.681,18.82,669400.0],["2024-10-07",18.74,18.885,17.83,18.13,1115700.0],["2024-10-08",18.13,18.33,17.85,18.02,1206000.0],["2024-10-09",18.01,18.12,17.53,17.84,1042800.0],["2024-10-10",17.55,17.84,17.05,17.7,1305200.0],["2024-10-11",17.64,18.47,17.52,18.44,967400.0],["2024-10-14",18.5,19.4,18.4,19.36,870700.0],["2024-10-15",19.52,19.94,19.44,19.88,1027700.0],["2024-10-16",19.98,21.12,19.905,21.1,1677100.0],["2024-10-17",21.1,21.44,20.65,20.84,1658100.0],["2024-10-18",20.95,21.25,20.62,21.18,1038300.0],["2024-10-21",21.09,21.17,19.81,20.49,1207100.0],["2024-10-22",20.46,20.5,20.02,20.38,560600.0],["2024-10-23",20.26,20.43,19.68,19.92,615100.0],["2024-10-24",20.02,20.36,19.71,19.93,651200.0],["2024-10-25",20.0,20.63,19.82,20.1,650000.0],["2024-10-28",20.47,20.87,20.095,20.18,850500.0],["2024-10-29",19.92,20.425,19.68,19.98,581100.0],["2024-10-30",19.8,20.1,19.5,19.71,811800.0],["2024-10-31",19.55,19.669,19.2,19.23,627200.0],["2024-11-01",19.55,19.85,19.3,19.49,1053900.0],["2024-11-04",19.54,20.45,19.22,20.06,880900.0],["2024-11-05",20.025,20.59,19.63,20.57,794300.0],["2024-11-06",21.3,21.79,21.07,21.34,1888900.0],["2024-11-07",21.39,21.9,21.32,21.39,1298400.0],["2024-11-08",21.345,21.92,21.0,21.89,1332500.0],["2024-11-11",22.13,22.51,21.89,21.97,1262900.0],["2024-11-12",21.76,21.85,21.2,21.51,845200.0],["2024-11-13",21.7,22.03,21.38,21.63,961800.0],["2024-11-14",21.64,22.0,21.17,21.41,1163100.0],["2024-11-15",21.12,21.25,18.54,18.57,1908800.0],["2024-11-18",18.81,19.1,18.18,19.02,1295200.0],["2024-11-19",18.98,18.99,18.45,18.6,997900.0],["2024-11-20",18.56,18.75,18.03,18.71,792100.0],["2024-11-21",18.75,18.825,18.21,18.28,759800.0],["2024-11-22",18.3,18.87,18.13,18.54,1036900.0],["2024-11-25",18.99,19.84,18.73,18.79,1505800.0],["2024-11-26",22.95,24.23,20.847,21.05,8052200.0],["2024-11-27",22.37,26.62,22.25,26.15,6692900.0],["2024-11-29",26.15,27.34,25.67,26.03,1899400.0],["2024-12-02",25.91,27.09,25.69,26.34,2490500.0],["2024-12-03",26.27,26.99,26.005,26.07,1656100.0],["2024-12-04",26.15,26.384,22.87,23.11,2654500.0],["2024-12-05",22.95,23.2,22.06,22.3,2045000.0],["2024-12-06",22.43,24.03,22.26,23.61,1366200.0],["2024-12-09",23.67,23.94,23.19,23.27,1148300.0],["2024-12-10",23.31,23.94,22.93,23.92,1293700.0],["2024-12-11",23.92,24.25,22.61,22.73,1567800.0],["2024-12-12",22.65,22.98,21.85,22.14,1405800.0],["2024-12-13",21.96,22.18,21.51,21.85,1094300.0],["2024-12-16",21.68,22.47,21.48,22.37,1111200.0],["2024-12-17",22.04,22.455,21.7,22.27,868400.0],["2024-12-18",22.27,22.28,20.12,20.36,1399300.0],["2024-12-19",20.32,20.35,19.21,19.5,1829300.0],["2024-12-20",19.38,20.21,19.18,19.45,4011000.0],["2024-12-23",19.5,19.95,19.355,19.75,1399300.0],["2024-12-24",19.78,19.935,19.1,19.63,590000.0],["2024-12-26",19.31,19.795,19.1,19.53,957800.0],["2024-12-27",19.45,20.11,18.87,18.96,1361900.0],["2024-12-30",18.86,19.03,18.4,18.61,1126700.0],["2024-12-31",18.78,19.23,18.25,18.8,1225900.0],["2025-01-02",18.94,19.94,18.661,19.65,1265100.0],["2025-01-03",19.67,20.54,19.555,19.79,1038900.0],["2025-01-06",19.79,20.3,19.155,19.5,1462500.0],["2025-01-07",19.48,20.48,19.425,19.67,1224800.0],["2025-01-08",19.32,20.78,19.32,19.75,1715800.0],["2025-01-10",19.18,19.41,18.1,18.49,2506000.0],["2025-01-13",18.42,18.98,17.75,18.91,2243700.0],["2025-01-14",19.04,19.07,18.02,18.05,1237000.0],["2025-01-15",18.55,19.19,18.29,18.93,1696600.0],["2025-01-16",18.89,19.06,18.35,19.02,1665900.0],["2025-01-17",19.24,19.62,18.97,19.56,931600.0],["2025-01-21",20.0,20.48,19.57,19.76,1338200.0],["2025-01-22",19.71,20.02,19.41,19.71,1008200.0],["2025-01-23",20.05,21.67,19.82,21.53,3850600.0],["2025-01-24",21.23,21.73,20.37,20.76,23746300.0],["2025-01-27",20.75,21.13,19.885,20.25,1664900.0],["2025-01-28",20.4,20.636,19.79,20.03,1446000.0],["2025-01-29",19.88,20.3,19.69,19.95,1295900.0],["2025-01-30",20.15,20.65,19.963,20.23,1451300.0],["2025-01-31",20.3,20.5,19.275,19.88,1314500.0],["2025-02-03",19.03,19.44,18.545,18.74,1620100.0],["2025-02-04",18.7,19.77,18.655,19.68,1092600.0],["2025-02-05",19.86,20.53,19.79,20.27,1248400.0],["2025-02-06",20.32,20.53,19.948,20.48,1264700.0],["2025-02-07",20.56,21.84,20.14,20.24,1415500.0],["2025-02-10",20.39,20.48,19.37,19.92,1503000.0],["2025-02-11",18.23,19.8,18.23,18.89,1772900.0],["2025-02-12",18.35,18.61,17.57,18.57,1904900.0],["2025-02-13",18.83,19.21,18.14,19.11,1257000.0],["2025-02-14",19.271,20.2,19.07,19.95,930600.0],["2025-02-18",20.0,20.76,20.0,20.44,1071900.0],["2025-02-19",20.25,21.24,20.25,21.08,1216400.0],["2025-02-20",21.08,21.24,20.55,20.96,1306400.0],["2025-02-21",21.2,21.305,19.875,19.9,1202000.0],["2025-02-24",19.89,19.89,18.585,18.86,1392400.0],["2025-02-25",19.05,19.815,18.48,19.53,1651300.0],["2025-02-26",19.72,19.98,19.08,19.23,1130800.0],["2025-02-27",19.17,19.965,18.91,18.94,1043200.0],["2025-02-28",18.77,19.04,18.53,18.91,1220300.0],["2025-03-03",18.94,18.97,17.61,17.71,1640300.0],["2025-03-04",17.16,17.48,16.57,17.11,2522400.0],["2025-03-05",17.14,17.41,16.57,17.35,1427400.0],["2025-03-06",16.91,17.79,16.825,17.67,1171700.0],["2025-03-07",17.58,17.58,16.84,16.97,1355400.0],["2025-03-10",16.56,16.87,15.105,15.21,2105800.0],["2025-03-11",15.33,15.56,14.225,15.06,2026400.0],["2025-03-12",15.07,16.325,14.78,15.77,2362700.0],["2025-03-13",15.68,15.78,14.82,15.07,1193600.0],["2025-03-14",15.21,15.624,15.13,15.36,1103700.0],["2025-03-17",15.34,15.86,15.005,15.6,831500.0],["2025-03-18",15.35,15.35,14.82,15.095,1130500.0],["2025-03-19",15.02,15.6,14.98,15.47,1266400.0],["2025-03-20",15.27,15.72,15.07,15.11,1788900.0],["2025-03-21",15.11,15.22,14.685,14.8,4064700.0],["2025-03-24",15.0,15.65,14.96,15.5,1193100.0],["2025-03-25",15.535,15.54,14.42,14.73,1604500.0],["2025-03-26",14.795,14.795,13.74,13.93,1700300.0],["2025-03-27",13.99,14.0,13.68,13.8,1437200.0],["2025-03-28",13.76,13.993,13.66,13.82,974300.0],["2025-03-31",13.4,13.435,12.14,12.74,2848300.0],["2025-04-01",12.74,12.92,12.14,12.205,1733800.0],["2025-04-02",11.97,12.835,11.89,12.69,1559200.0],["2025-04-03",12.13,12.36,11.6,12.06,2402200.0],["2025-04-04",11.74,11.96,10.655,10.68,2566800.0],["2025-04-07",9.9,11.07,9.57,10.25,3263400.0],["2025-04-08",10.8,10.97,9.732,9.99,2268200.0],["2025-04-09",9.76,12.47,9.635,11.8,4599700.0],["2025-04-10",11.27,11.4,10.37,11.11,2743400.0],["2025-04-11",11.02,11.805,10.75,11.79,1755900.0],["2025-04-14",12.13,12.46,11.68,12.34,1437200.0],["2025-04-15",12.24,12.925,12.23,12.87,1827700.0],["2025-04-16",12.75,12.75,11.0,11.35,3772700.0],["2025-04-17",11.27,11.505,10.92,11.24,2384200.0],["2025-04-21",11.04,12.5,10.95,12.08,2521300.0],["2025-04-22",12.21,12.508,11.89,12.36,1748400.0],["2025-04-23",12.88,13.45,12.755,13.01,1753900.0],["2025-04-24",13.13,13.4,12.81,13.34,1035000.0],["2025-04-25",13.12,13.43,12.9,13.25,862700.0],["2025-04-28",13.38,13.85,13.36,13.52,1051200.0],["2025-04-29",13.49,13.825,13.29,13.47,1112800.0],["2025-04-30",13.12,14.24,13.0,13.89,1674300.0],["2025-05-01",13.89,14.25,13.43,14.04,1233800.0],["2025-05-02",14.23,14.97,14.22,14.42,1397100.0],["2025-05-05",14.33,14.4,13.97,13.98,883900.0],["2025-05-06",13.75,13.9,12.83,13.08,2241600.0],["2025-05-07",13.14,13.26,12.82,13.06,1073300.0],["2025-05-08",13.06,13.49,12.44,13.25,1285300.0],["2025-05-09",13.26,13.98,12.885,13.03,1253000.0],["2025-05-12",13.87,14.4,13.42,13.97,2097400.0],["2025-05-13",15.75,16.83,14.77,15.28,4491700.0],["2025-05-14",15.28,16.03,14.79,14.91,2444500.0],["2025-05-15",14.91,15.395,14.68,15.34,2143700.0],["2025-05-16",15.37,15.85,15.19,15.71,1822700.0],["2025-05-19",15.29,15.99,15.21,15.74,1897000.0],["2025-05-20",15.86,16.32,15.62,16.29,1940700.0],["2025-05-21",16.25,16.47,15.17,15.31,1893600.0],["2025-05-22",15.24,15.59,15.015,15.39,1474000.0],["2025-05-23",15.08,15.365,14.92,15.13,1230400.0],["2025-05-27",15.62,15.68,15.22,15.37,1282900.0],["2025-05-28",15.5,15.98,15.35,15.56,1541200.0],["2025-05-29",15.81,17.19,15.545,16.82,3066000.0],["2025-05-30",16.78,16.78,15.675,16.07,1900700.0],["2025-06-02",16.18,16.88,16.08,16.4,1742300.0],["2025-06-03",16.54,16.93,16.186,16.61,1937000.0],["2025-06-04",16.6,17.08,16.545,16.74,1502400.0],["2025-06-05",16.64,16.74,16.06,16.46,1394300.0],["2025-06-06",16.72,17.1,16.705,16.81,1235500.0],["2025-06-09",17.1,17.18,16.41,16.57,1389900.0],["2025-06-10",16.79,17.3,16.62,16.97,1272700.0],["2025-06-11",17.17,17.49,16.68,16.74,1651700.0],["2025-06-12",16.71,16.735,16.175,16.22,1466600.0],["2025-06-13",15.62,16.105,15.54,15.74,1219100.0],["2025-06-16",15.86,15.875,15.405,15.7,1230300.0],["2025-06-17",15.5,16.06,15.185,15.5,2035400.0],["2025-06-18",15.43,15.84,15.21,15.62,1198500.0],["2025-06-20",15.79,15.921,14.93,15.32,2775000.0],["2025-06-23",15.2,15.815,15.12,15.51,1544100.0],["2025-06-24",15.84,16.065,15.435,15.96,1324400.0],["2025-06-25",15.92,16.115,15.33,15.66,942800.0],["2025-06-26",15.62,16.08,15.31,16.07,1436300.0],["2025-06-27",16.11,16.24,15.655,16.08,2078800.0],["2025-06-30",16.19,16.76,15.8,15.8,1698800.0],["2025-07-01",15.66,16.54,15.33,16.09,1283000.0],["2025-07-02",16.12,16.98,15.985,16.9,1741300.0],["2025-07-03",16.91,17.18,16.71,16.79,800500.0],["2025-07-07",16.75,17.05,16.45,16.84,1922200.0],["2025-07-08",16.89,17.795,16.87,17.54,1807800.0],["2025-07-09",17.68,18.895,17.68,18.88,2163600.0],["2025-07-10",18.98,19.24,18.56,18.86,1787400.0],["2025-07-11",18.4,18.69,18.1,18.31,1447000.0],["2025-07-14",18.17,19.065,18.17,18.61,1399600.0],["2025-07-15",18.79,18.91,17.59,17.63,1458800.0],["2025-07-16",17.87,18.43,17.75,18.3,1248400.0],["2025-07-17",18.35,19.045,18.1,18.85,1301900.0],["2025-07-18",19.05,19.325,16.67,16.76,3012600.0],["2025-07-21",16.96,17.0,14.325,14.71,6746100.0],["2025-07-22",14.65,15.035,14.3,14.96,2729100.0],["2025-07-23",15.42,16.62,15.14,15.92,3419300.0],["2025-07-24",15.92,16.52,15.65,16.26,2449300.0],["2025-07-25",16.12,16.31,15.62,15.74,1765600.0],["2025-07-28",16.09,16.5,15.925,16.2,1804200.0],["2025-07-29",16.56,16.69,15.82,15.92,1597700.0],["2025-07-30",16.26,16.545,15.51,15.705,1548200.0],["2025-07-31",15.928,16.05,15.584,15.8,1195800.0],["2025-08-01",15.5,16.0,15.495,15.93,1519200.0],["2025-08-04",16.13,16.625,15.96,16.465,1094500.0],["2025-08-05",16.4,16.61,16.13,16.47,1293700.0],["2025-08-06",16.29,16.725,15.83,16.31,1935000.0],["2025-08-07",16.41,16.485,15.68,16.06,1638200.0],["2025-08-08",15.55,16.48,15.01,16.42,2806300.0],["2025-08-11",16.3,17.22,15.81,17.21,2689100.0],["2025-08-12",17.25,18.13,17.221,17.8,1885700.0],["2025-08-13",18.18,20.0,18.095,19.99,2874500.0],["2025-08-14",18.69,18.88,18.14,18.78,5000500.0],["2025-08-15",18.765,20.58,18.725,20.51,5202000.0],["2025-08-18",20.5,20.75,19.89,19.91,2756500.0],["2025-08-19",19.84,20.13,19.42,19.86,2065500.0],["2025-08-20",19.83,20.555,19.56,20.2,2116000.0],["2025-08-21",19.97,20.945,19.815,20.75,2569800.0],["2025-08-22",20.92,21.696,20.72,21.33,2646200.0],["2025-08-25",21.42,21.65,20.445,20.71,2030500.0],["2025-08-26",20.69,21.23,20.59,21.18,1819400.0],["2025-08-27",21.06,21.815,21.06,21.79,2248000.0],["2025-08-28",21.81,22.75,21.73,22.34,2477000.0],["2025-08-29",22.43,22.55,21.61,22.03,2388700.0],["2025-09-02",22.73,26.13,22.73,25.68,6168900.0],["2025-09-03",25.75,27.86,25.61,27.8,5385800.0],["2025-09-04",28.0,29.34,27.28,28.0,3372900.0],["2025-09-05",28.24,29.28,28.01,29.075,2717100.0],["2025-09-08",28.37,28.75,27.1,27.17,3267600.0],["2025-09-09",27.42,27.82,27.15,27.73,2394800.0],["2025-09-10",28.02,29.08,27.8,28.89,2620900.0],["2025-09-11",28.7,29.8,27.94,29.72,2710000.0],["2025-09-12",29.65,31.13,29.51,29.72,3044900.0],["2025-09-15",29.7,29.91,28.12,28.67,2227100.0],["2025-09-16",28.75,29.45,28.48,29.42,1992500.0],["2025-09-17",29.55,30.4,29.04,29.13,1873700.0],["2025-09-18",29.85,31.62,29.81,31.51,2758500.0],["2025-09-19",31.53,31.668,30.25,30.69,4938000.0],["2025-09-22",30.81,32.17,30.705,32.05,2249500.0],["2025-09-23",32.06,33.0,31.591,32.5,2575300.0],["2025-09-24",32.91,33.73,32.39,32.83,2359300.0],["2025-09-25",32.27,33.13,31.53,31.66,2362200.0],["2025-09-26",31.76,32.86,31.455,32.8,1857400.0],["2025-09-29",33.39,34.16,33.02,33.78,1791800.0],["2025-09-30",33.88,34.61,33.55,34.49,2530000.0],["2025-10-01",34.54,35.4,34.38,35.01,1895500.0],["2025-10-02",35.45,35.65,34.47,34.6,2011300.0],["2025-10-03",35.0,36.24,34.79,36.12,1958100.0],["2025-10-06",36.67,39.42,36.64,37.5,2694200.0],["2025-10-07",37.58,37.87,36.29,36.54,2429800.0],["2025-10-08",36.9,37.3,36.0,36.94,1769400.0],["2025-10-09",36.91,37.15,35.94,36.06,1500400.0],["2025-10-10",36.0,36.1,34.91,35.41,1829600.0],["2025-10-13",35.67,37.07,35.5,36.25,1557900.0],["2025-10-14",35.27,36.405,34.61,35.96,1222700.0],["2025-10-15",36.42,38.63,36.018,38.19,1575800.0],["2025-10-16",38.25,40.289,38.19,38.97,2595100.0],["2025-10-17",38.2,39.36,36.57,36.81,1877800.0],["2025-10-20",37.67,38.56,36.905,38.47,1632100.0],["2025-10-21",38.45,39.56,38.02,38.03,1969400.0],["2025-10-22",38.75,39.09,36.9,37.63,1586800.0],["2025-10-23",37.63,38.23,36.73,37.35,1257600.0],["2025-10-24",37.96,38.34,36.88,38.0,1471000.0],["2025-10-27",39.1,40.1,38.63,39.48,1730500.0],["2025-10-28",39.23,40.48,38.84,39.55,1243800.0],["2025-10-29",39.26,40.75,38.65,40.29,1559500.0],["2025-10-30",39.92,43.33,39.699,42.31,2300500.0],["2025-10-31",42.32,43.69,41.31,42.39,1715700.0],["2025-11-03",41.99,43.2,39.277,39.61,1942300.0],["2025-11-04",38.6,39.31,37.77,37.85,1987200.0],["2025-11-05",37.63,40.55,37.56,40.31,1426700.0],["2025-11-06",40.27,40.94,39.5,39.6,1620500.0],["2025-11-07",39.23,39.34,37.35,39.23,1307600.0],["2025-11-10",40.85,42.0,39.77,39.85,1877800.0],["2025-11-11",39.45,41.52,38.93,41.5,1171000.0],["2025-11-12",41.96,43.195,41.14,41.42,1987900.0],["2025-11-13",40.72,41.5,40.21,41.14,1536600.0],["2025-11-14",39.85,41.785,39.33,41.26,1621100.0],["2025-11-17",41.28,41.58,39.75,40.15,1612900.0],["2025-11-18",39.8,43.585,39.3,40.47,2960700.0],["2025-11-19",41.06,41.285,38.895,38.97,2882000.0],["2025-11-20",39.51,39.92,37.06,38.09,3833100.0],["2025-11-21",38.01,40.58,37.43,40.45,3506500.0],["2025-11-24",41.1,44.85,40.43,44.26,4006800.0],["2025-11-25",44.26,46.92,43.72,46.79,2951000.0],["2025-11-26",47.39,59.15,45.09,57.71,7066500.0],["2025-11-28",56.39,56.67,52.08,52.7,2540700.0],["2025-12-01",52.37,57.27,52.23,56.25,3323900.0],["2025-12-02",55.91,59.27,55.75,57.95,2867400.0],["2025-12-03",58.63,66.23,58.63,65.075,4441900.0],["2025-12-04",64.4,67.14,64.19,64.66,3060200.0],["2025-12-05",62.95,64.278,60.29,61.44,3588000.0],["2025-12-08",67.09,71.5,65.4,68.6,5070900.0],["2025-12-09",65.69,69.99,65.458,68.83,5713600.0],["2025-12-10",68.09,70.5,65.93,68.87,4294300.0],["2025-12-11",68.86,72.36,68.188,70.82,2829000.0],["2025-12-12",70.82,71.0,68.01,70.09,1555200.0],["2025-12-15",69.51,70.51,68.175,68.45,1874100.0],["2025-12-16",68.05,68.15,59.51,64.66,3775900.0],["2025-12-17",65.9,67.3,63.01,64.8,2215100.0],["2025-12-18",65.6,67.3,64.22,66.47,1994300.0],["2025-12-19",66.52,69.0,65.7,68.16,5184500.0],["2025-12-22",68.07,69.47,67.6,69.0,1017600.0],["2025-12-23",69.02,70.49,68.48,69.83,1158400.0],["2025-12-24",68.47,71.297,68.0,70.11,678000.0],["2025-12-26",70.0,70.563,69.0,70.16,807400.0],["2025-12-29",69.39,69.69,68.0,69.62,896700.0],["2025-12-30",69.66,69.66,65.94,67.25,1334500.0],["2025-12-31",66.505,67.255,66.0,66.39,1066300.0],["2026-01-02",66.3,68.245,65.0,67.79,1161300.0],["2026-01-05",68.24,68.295,60.62,63.88,2693600.0],["2026-01-06",72.065,76.76,69.11,70.81,8165300.0],["2026-01-07",66.13,67.35,63.0,65.69,7163300.0],["2026-01-08",67.32,69.42,64.55,65.0,6957600.0],["2026-01-09",65.5,67.03,63.45,64.56,2351000.0],["2026-01-12",64.57,66.69,63.33,65.93,2526200.0],["2026-01-13",66.1,68.44,65.47,65.545,2585500.0],["2026-01-14",65.25,66.04,64.72,65.91,1852700.0],["2026-01-15",66.13,68.24,65.859,66.25,1537600.0],["2026-01-16",66.45,66.732,63.69,63.84,1567800.0],["2026-01-20",62.0,65.33,61.65,65.28,1415400.0],["2026-01-21",65.76,69.0,65.23,67.6,1548000.0],["2026-01-22",68.95,71.14,68.17,69.59,2672600.0],["2026-01-23",69.25,71.16,66.85,67.05,1930400.0],["2026-01-26",66.5,67.69,65.65,66.82,1620300.0],["2026-01-27",66.65,68.8,66.29,66.91,1229900.0],["2026-01-28",66.91,67.53,65.475,65.58,2060700.0],["2026-01-29",65.58,69.85,65.45,69.12,2013400.0],["2026-01-30",70.15,72.0,67.835,69.33,3756700.0],["2026-02-02",68.51,73.44,66.91,73.0,2169000.0],["2026-02-03",74.15,76.11,70.0,72.14,2348300.0],["2026-02-04",71.135,71.85,66.45,68.06,2177800.0],["2026-02-05",67.0,69.514,63.94,64.64,3245800.0],["2026-02-06",65.5,68.44,63.46,64.52,24090400.0],["2026-02-09",64.67,65.092,61.45,62.64,5837600.0],["2026-02-10",62.68,64.0,61.96,62.92,2294800.0],["2026-02-11",64.62,65.0,60.34,61.55,4104100.0],["2026-02-12",61.73,63.13,61.17,62.38,2413300.0],["2026-02-13",61.13,64.48,60.9,63.82,1990800.0],["2026-02-17",63.25,64.22,62.36,63.69,1663500.0],["2026-02-18",63.31,65.59,63.195,64.38,1642600.0],["2026-02-19",63.9,64.43,62.01,63.86,2023800.0],["2026-02-20",63.71,64.59,62.09,63.59,2749800.0],["2026-02-23",62.9,64.2,62.39,63.14,1820700.0],["2026-02-24",63.43,64.92,62.57,63.67,2522400.0],["2026-02-25",63.67,64.53,61.0,61.615,1900600.0],["2026-02-26",61.85,63.71,60.885,63.39,2420900.0],["2026-02-27",63.09,64.14,62.47,63.27,1873400.0],["2026-03-02",61.5,65.19,61.26,64.33,2010400.0],["2026-03-03",62.34,67.15,62.34,64.1,1990400.0],["2026-03-04",65.03,66.045,62.96,65.1,1877400.0],["2026-03-05",63.8,65.635,63.52,63.6,2556900.0],["2026-03-06",61.69,61.79,57.33,59.82,2820300.0],["2026-03-09",59.1,60.97,57.07,60.67,2260700.0],["2026-03-10",60.06,60.61,57.6,59.2,2174500.0],["2026-03-11",58.89,59.75,56.83,58.1,2894700.0],["2026-03-12",57.51,58.0,54.58,55.01,3769900.0],["2026-03-13",55.86,56.57,54.02,55.05,4477200.0],["2026-03-16",56.0,57.56,55.79,57.37,1864800.0],["2026-03-17",57.56,58.88,57.0,57.57,1710800.0],["2026-03-18",56.97,57.49,55.49,56.71,2648300.0],["2026-03-19",55.88,57.44,55.56,56.96,1910300.0],["2026-03-20",56.79,58.0,54.89,56.33,6217200.0],["2026-03-23",57.16,58.64,56.24,56.67,2001300.0],["2026-03-24",56.03,56.88,55.01,56.27,1982600.0],["2026-03-25",57.285,62.805,57.285,60.77,3389600.0],["2026-03-26",56.02,61.66,55.405,60.77,2663200.0],["2026-03-27",60.29,61.48,57.58,57.78,1650500.0],["2026-03-30",57.97,59.36,57.01,57.65,1465100.0],["2026-03-31",59.05,63.08,58.65,62.7,2060400.0],["2026-04-01",63.35,64.86,62.7,62.92,1677800.0],["2026-04-02",60.41,63.32,60.41,61.03,1451600.0],["2026-04-06",60.58,62.01,59.9,61.12,1202300.0],["2026-04-07",60.82,61.22,59.25,61.18,1158000.0],["2026-04-08",63.5,64.8,63.223,64.36,1839200.0],["2026-04-09",64.29,66.28,63.55,66.23,1423000.0],["2026-04-10",66.52,66.52,64.813,65.14,1670600.0],["2026-04-13",65.1,67.29,63.27,63.79,1765100.0],["2026-04-14",63.98,67.49,63.98,66.69,1467200.0],["2026-04-15",66.69,70.97,66.61,70.95,2202200.0],["2026-04-16",71.475,72.18,67.42,67.98,1952900.0],["2026-04-17",69.77,70.89,68.82,69.51,4331900.0],["2026-04-20",69.21,70.479,68.09,69.25,1198500.0],["2026-04-21",71.93,73.32,70.09,71.05,2208000.0],["2026-04-22",71.97,74.122,69.29,73.92,2146200.0],["2026-04-23",73.525,76.48,73.525,74.4,2593500.0],["2026-04-24",74.29,75.315,73.26,73.91,1639000.0],["2026-04-27",74.395,75.01,73.205,73.6,1420200.0],["2026-04-28",73.5,74.49,69.49,70.13,1592500.0],["2026-04-29",69.51,70.85,68.97,70.53,1050800.0],["2026-04-30",71.25,73.56,69.15,73.48,1201900.0],["2026-05-01",74.56,75.56,73.195,74.81,1554400.0],["2026-05-04",73.92,76.58,73.14,76.39,1495300.0],["2026-05-05",77.25,77.9,73.615,74.93,1257500.0],["2026-05-06",75.21,79.48,74.446,79.14,1672000.0],["2026-05-07",78.38,79.1,75.52,77.95,2351100.0],["2026-05-08",76.5,77.92,72.61,72.69,2699900.0],["2026-05-11",72.69,80.265,72.65,77.74,2290000.0],["2026-05-12",76.88,79.67,76.62,79.04,1544500.0],["2026-05-13",78.52,80.67,77.05,77.88,2120800.0],["2026-05-14",81.2,82.26,78.63,79.69,1799300.0],["2026-05-15",78.16,79.0,76.26,76.67,1746900.0],["2026-05-18",77.3,78.49,73.07,73.95,1523600.0],["2026-05-19",73.9,74.27,69.88,73.18,2120900.0],["2026-05-20",74.28,77.49,73.75,77.14,1582600.0],["2026-05-21",76.28,76.44,74.15,75.54,1580100.0],["2026-05-22",75.55,76.51,74.53,74.95,1401600.0],["2026-05-26",75.07,78.69,74.07,78.68,1623500.0],["2026-05-27",78.5,80.19,77.3,78.99,1288300.0],["2026-05-28",78.39,79.55,76.115,79.05,1016700.0],["2026-05-29",78.77,78.78,76.5,77.91,1441900.0],["2026-06-01",76.94,77.18,73.41,75.2,2287800.0],["2026-06-02",74.07,74.41,69.3,70.82,2009700.0],["2026-06-03",71.39,74.36,70.32,72.55,1484600.0],["2026-06-04",73.45,75.89,72.01,75.16,1130300.0],["2026-06-05",74.46,75.43,72.09,73.09,1227800.0],["2026-06-08",73.2,74.37,72.38,73.86,1204700.0],["2026-06-09",75.0,76.2,69.71,73.33,1415100.0],["2026-06-10",73.33,74.87,69.51,70.73,1546400.0],["2026-06-11",71.95,75.2,70.715,74.41,1348700.0],["2026-06-12",74.53,75.45,73.285,74.52,1182200.0],["2026-06-15",74.55,77.48,74.485,77.15,1115700.0],["2026-06-16",77.56,78.09,74.79,76.55,917100.0],["2026-06-17",76.55,82.48,75.93,81.04,3100000.0],["2026-06-18",82.57,84.549,79.8,81.82,3863400.0],["2026-06-22",83.0,83.998,81.68,82.0,1510500.0],["2026-06-23",80.0,82.53,79.685,79.9,1393500.0],["2026-06-24",80.72,82.84,79.31,79.81,2048000.0],["2026-06-25",79.65,83.42,78.055,79.27,2430000.0],["2026-06-26",78.94,82.295,77.45,78.89,18919800.0],["2026-06-29",79.79,80.59,78.17,80.5,1656600.0],["2026-06-30",80.52,84.055,78.865,81.51,2715400.0],["2026-07-01",82.28,82.385,78.81,80.44,1975600.0],["2026-07-02",81.14,83.99,79.915,83.99,1701900.0],["2026-07-06",84.59,87.83,83.13,86.55,2445786.930226],["2026-07-07",87.275,87.57,83.79,86.97,1914841.461587],["2026-07-08",85.87,86.8629,84.19,85.74,1660125.25484],["2026-07-09",86.12,87.73,83.3015,84,1437721.543189],["2026-07-10",84.48,84.48,76.18,76.4,2952941.53265],["2026-07-13",74.82,74.89,72.66,74.11,2479910.270297],["2026-07-14",74.42,75.325,71.81,71.91,1621333.285028],["2026-07-15",71.91,72.67,69.88,71.82,1863763.809723],["2026-07-16",70.92,73,69.95,71.375,2578661.812623],["2026-07-17",70.92,74.8,70.01,74.3,3775071.021734],["2026-07-20",74.35,75.06,71,71.65,2410647.644043],["2026-07-21",72.81,74.7,72.62,74.52,1612475.580077],["2026-07-22",85.46,95.4899,84.34,88.7,7012828.312588],["2026-07-23",88.72,89.15,86.26,86.78,2479209.988227],["2026-07-24",86.84,87.5,85.06,85.6,1825206.827381],["2026-07-27",85.77,87.93,85.21,85.53,2443991.360023],["2026-07-28",86.31,86.64,82.77,85.78,1694537.781156],["2026-07-29",85.56,87.89,84.34,86.22,1807684.24018],["2026-07-30",87.61,88.16,85.19,87.32,1367166.1274],["2026-07-31",86.93,87.1,84.53,84.65,1657362.610395],["2026-08-03",84.815,86.01,81.61,86.01,1268485.139605],["2026-08-04",87,89.67,86.325,89.59,2031103.773563],["2026-08-05",87.49,90.81,85.975,86.91,1703428.322395],["2026-08-06",86.48,87.815,85.1901,85.83,1051268.855121],["2026-08-07",88,88.67,86.4781,87.65,948170.169386],["2026-08-10",87.56,88.54,86.5,88.54,191587.969134],["2026-08-11",88.94,90.97,88.45,89.24,1042510.319409],["2026-08-12",89.09,90.61,87.16,87.25,1119608.052812],["2026-08-13",87.6,88.055,84.76,85.59,1101904.242818],["2026-08-14",84.75,87.17,83.78,86.64,817969.831544],["2026-08-17",86.44,88.94,86.26,88.7,929701.302217],["2026-08-18",87.72,88.35,85.98,87.9,971234.912179],["2026-08-19",89.51,90,87.58,89.41,1363449.95493],["2026-08-20",88.23,88.45,85.9,87.47,896837.470019],["2026-08-21",87.9,88.46,85.94,87.11,1089767.437889],["2026-08-24",86.77,87.01,85.5,86.73,1104380.228778],["2026-08-25",88,90.211,87,88.88,982005.391279],["2026-08-26",88.45,89.825,86.8,89.12,859473.822504],["2026-08-27",89.59,89.59,88.06,88.59,857492.289842],["2026-08-28",87.99,88.245,84.195,84.91,1282228.455043],["2026-08-31",83.13,83.7554,80.75,82.39,1595500.006927],["2026-09-01",81.14,83.27,80.76,82.74,1330649.623183],["2026-09-02",82.87,85.47,82.085,85.37,1525564.692733],["2026-09-03",85.18,86.79,83.46,86.49,1370547.738582],["2026-09-04",85.87,86.96,84.204161,86.34,757640.204096],["2026-09-08",84.22,86.96,83.54,85.11,1567748.648194],["2026-09-09",84.65,87.2,82.16,82.63,3668241.639658],["2026-09-10",81.58,83.38,80.33,82.76,1020313.603468],["2026-09-11",83.75,85.98,82.355,82.85,1335809.241836],["2026-09-14",82.98,83.27,79.93,80.67,1329202.399049]]}